Kolon ENP (KRX:138490)
South Korea · Delayed Price · Currency is KRW 6,390.00
-250.00 (-3.77%)
At close: Aug 1, 2025, 3:30 PM KST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,640.00 | 6,640.00 | 6,350.00 | 6,390.00 | 6,390.00 | -3.77% | 99,401 |
| Jul 31, 2025 | 6,710.00 | 6,740.00 | 6,570.00 | 6,640.00 | 6,640.00 | -0.60% | 52,424 |
| Jul 30, 2025 | 6,680.00 | 6,690.00 | 6,500.00 | 6,680.00 | 6,680.00 | 1.21% | 27,170 |
| Jul 29, 2025 | 6,600.00 | 6,700.00 | 6,450.00 | 6,600.00 | 6,600.00 | - | 39,964 |
| Jul 28, 2025 | 6,730.00 | 6,770.00 | 6,570.00 | 6,600.00 | 6,600.00 | -2.51% | 47,054 |
| Jul 25, 2025 | 6,780.00 | 6,850.00 | 6,710.00 | 6,770.00 | 6,770.00 | -0.15% | 26,239 |
| Jul 24, 2025 | 6,890.00 | 6,930.00 | 6,690.00 | 6,780.00 | 6,780.00 | -1.45% | 60,704 |
| Jul 23, 2025 | 7,000.00 | 7,000.00 | 6,740.00 | 6,880.00 | 6,880.00 | 0.58% | 43,800 |
| Jul 22, 2025 | 7,000.00 | 7,030.00 | 6,810.00 | 6,840.00 | 6,840.00 | -2.01% | 64,230 |
| Jul 21, 2025 | 6,970.00 | 7,100.00 | 6,950.00 | 6,980.00 | 6,980.00 | 0.14% | 23,531 |
| Jul 18, 2025 | 6,960.00 | 7,090.00 | 6,930.00 | 6,970.00 | 6,970.00 | -0.71% | 53,297 |
| Jul 17, 2025 | 7,130.00 | 7,130.00 | 6,980.00 | 7,020.00 | 7,020.00 | -0.57% | 46,288 |
| Jul 16, 2025 | 7,210.00 | 7,210.00 | 7,000.00 | 7,060.00 | 7,060.00 | -1.26% | 54,330 |
| Jul 15, 2025 | 7,280.00 | 7,350.00 | 7,110.00 | 7,150.00 | 7,150.00 | -0.97% | 108,066 |
| Jul 14, 2025 | 7,170.00 | 7,400.00 | 7,040.00 | 7,220.00 | 7,220.00 | 0.56% | 237,793 |
| Jul 11, 2025 | 7,030.00 | 7,280.00 | 7,020.00 | 7,180.00 | 7,180.00 | 2.57% | 232,956 |
| Jul 10, 2025 | 6,980.00 | 7,030.00 | 6,880.00 | 7,000.00 | 7,000.00 | 1.45% | 76,082 |
| Jul 9, 2025 | 6,910.00 | 6,940.00 | 6,840.00 | 6,900.00 | 6,900.00 | - | 44,349 |
| Jul 8, 2025 | 6,800.00 | 6,920.00 | 6,780.00 | 6,900.00 | 6,900.00 | 0.73% | 43,461 |
| Jul 7, 2025 | 6,890.00 | 6,900.00 | 6,770.00 | 6,850.00 | 6,850.00 | -0.58% | 52,864 |
| Jul 4, 2025 | 7,020.00 | 7,030.00 | 6,870.00 | 6,890.00 | 6,890.00 | -3.23% | 78,046 |
| Jul 3, 2025 | 6,820.00 | 7,240.00 | 6,800.00 | 7,120.00 | 7,120.00 | 4.71% | 589,507 |
| Jul 2, 2025 | 6,850.00 | 6,860.00 | 6,670.00 | 6,800.00 | 6,800.00 | - | 43,051 |
| Jul 1, 2025 | 6,730.00 | 6,830.00 | 6,680.00 | 6,800.00 | 6,800.00 | 2.41% | 51,984 |
| Jun 30, 2025 | 6,670.00 | 6,750.00 | 6,590.00 | 6,640.00 | 6,640.00 | -0.30% | 35,226 |
| Jun 27, 2025 | 6,790.00 | 6,820.00 | 6,640.00 | 6,660.00 | 6,660.00 | -0.89% | 46,806 |
| Jun 26, 2025 | 6,910.00 | 7,010.00 | 6,670.00 | 6,720.00 | 6,720.00 | -1.18% | 87,040 |
| Jun 25, 2025 | 6,820.00 | 6,860.00 | 6,720.00 | 6,800.00 | 6,800.00 | 0.29% | 47,476 |
| Jun 24, 2025 | 6,750.00 | 6,830.00 | 6,670.00 | 6,780.00 | 6,780.00 | 2.26% | 73,802 |
| Jun 23, 2025 | 6,670.00 | 6,710.00 | 6,510.00 | 6,630.00 | 6,630.00 | -1.19% | 39,182 |
| Jun 20, 2025 | 6,700.00 | 6,750.00 | 6,650.00 | 6,710.00 | 6,710.00 | 0.75% | 49,712 |
| Jun 19, 2025 | 6,720.00 | 6,720.00 | 6,580.00 | 6,660.00 | 6,660.00 | -0.15% | 31,560 |
| Jun 18, 2025 | 6,620.00 | 6,700.00 | 6,560.00 | 6,670.00 | 6,670.00 | - | 71,280 |
| Jun 17, 2025 | 6,790.00 | 6,850.00 | 6,600.00 | 6,670.00 | 6,670.00 | -1.19% | 57,690 |
| Jun 16, 2025 | 6,650.00 | 6,770.00 | 6,540.00 | 6,750.00 | 6,750.00 | 0.75% | 55,024 |
| Jun 13, 2025 | 6,850.00 | 6,930.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.76% | 97,546 |
| Jun 12, 2025 | 6,910.00 | 6,910.00 | 6,750.00 | 6,820.00 | 6,820.00 | -0.58% | 49,781 |
| Jun 11, 2025 | 6,830.00 | 6,890.00 | 6,770.00 | 6,860.00 | 6,860.00 | - | 76,806 |
| Jun 10, 2025 | 6,880.00 | 6,930.00 | 6,780.00 | 6,860.00 | 6,860.00 | -0.15% | 66,413 |
| Jun 9, 2025 | 6,800.00 | 6,910.00 | 6,780.00 | 6,870.00 | 6,870.00 | 0.15% | 97,953 |
| Jun 5, 2025 | 6,850.00 | 6,900.00 | 6,720.00 | 6,860.00 | 6,860.00 | 2.08% | 119,362 |
| Jun 4, 2025 | 6,660.00 | 6,780.00 | 6,630.00 | 6,720.00 | 6,720.00 | 1.51% | 52,276 |
| Jun 2, 2025 | 6,680.00 | 6,720.00 | 6,520.00 | 6,620.00 | 6,620.00 | -0.90% | 44,800 |
| May 30, 2025 | 6,600.00 | 6,810.00 | 6,530.00 | 6,680.00 | 6,680.00 | 0.75% | 94,303 |
| May 29, 2025 | 6,490.00 | 6,860.00 | 6,440.00 | 6,630.00 | 6,630.00 | 4.08% | 563,956 |
| May 28, 2025 | 6,370.00 | 6,440.00 | 6,300.00 | 6,370.00 | 6,370.00 | 0.79% | 29,108 |
| May 27, 2025 | 6,270.00 | 6,340.00 | 6,240.00 | 6,320.00 | 6,320.00 | 0.16% | 30,924 |
| May 26, 2025 | 6,250.00 | 6,350.00 | 6,200.00 | 6,310.00 | 6,310.00 | 0.64% | 29,392 |
| May 23, 2025 | 6,450.00 | 6,450.00 | 6,270.00 | 6,270.00 | 6,270.00 | -1.10% | 32,298 |
| May 22, 2025 | 6,520.00 | 6,520.00 | 6,340.00 | 6,340.00 | 6,340.00 | -2.16% | 132,743 |