Kolon ENP (KRX:138490)
South Korea · Delayed Price · Currency is KRW 10,210
+470 (4.83%)
Last updated: Feb 3, 2026, 11:59 AM KST
Kolon ENP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 10,450.00 | 11,300.00 | 10,450.00 | 11,250.00 | 11,250.00 | 5.83% | 345,450 |
| Feb 3, 2026 | 9,870.00 | 10,690.00 | 9,790.00 | 10,630.00 | 10,630.00 | 9.14% | 371,037 |
| Feb 2, 2026 | 9,670.00 | 10,070.00 | 9,450.00 | 9,740.00 | 9,740.00 | -3.56% | 177,969 |
| Jan 30, 2026 | 9,990.00 | 10,320.00 | 9,760.00 | 10,100.00 | 10,100.00 | -0.30% | 294,734 |
| Jan 29, 2026 | 9,110.00 | 10,170.00 | 8,390.00 | 10,130.00 | 10,130.00 | 9.63% | 489,659 |
| Jan 28, 2026 | 9,300.00 | 9,450.00 | 9,000.00 | 9,240.00 | 9,240.00 | 0.11% | 140,540 |
| Jan 27, 2026 | 9,220.00 | 9,320.00 | 9,030.00 | 9,230.00 | 9,230.00 | 0.22% | 114,092 |
| Jan 26, 2026 | 8,830.00 | 9,290.00 | 8,720.00 | 9,210.00 | 9,210.00 | 4.30% | 319,564 |
| Jan 23, 2026 | 8,740.00 | 9,000.00 | 8,640.00 | 8,830.00 | 8,830.00 | 1.03% | 181,413 |
| Jan 22, 2026 | 8,330.00 | 8,740.00 | 8,270.00 | 8,740.00 | 8,740.00 | 5.68% | 195,741 |
| Jan 21, 2026 | 8,110.00 | 8,330.00 | 8,020.00 | 8,270.00 | 8,270.00 | 0.85% | 54,966 |
| Jan 20, 2026 | 8,020.00 | 8,350.00 | 7,920.00 | 8,200.00 | 8,200.00 | 1.86% | 78,979 |
| Jan 19, 2026 | 8,080.00 | 8,140.00 | 7,890.00 | 8,050.00 | 8,050.00 | -1.11% | 92,630 |
| Jan 16, 2026 | 8,550.00 | 8,720.00 | 8,140.00 | 8,140.00 | 8,140.00 | -4.68% | 126,831 |
| Jan 15, 2026 | 8,510.00 | 8,630.00 | 8,420.00 | 8,540.00 | 8,540.00 | 0.35% | 92,608 |
| Jan 14, 2026 | 8,730.00 | 8,850.00 | 8,460.00 | 8,510.00 | 8,510.00 | -4.06% | 140,956 |
| Jan 13, 2026 | 8,230.00 | 9,030.00 | 8,180.00 | 8,870.00 | 8,870.00 | 8.57% | 850,308 |
| Jan 12, 2026 | 7,680.00 | 8,220.00 | 7,680.00 | 8,170.00 | 8,170.00 | 5.97% | 143,511 |
| Jan 9, 2026 | 7,940.00 | 7,950.00 | 7,690.00 | 7,710.00 | 7,710.00 | -1.53% | 38,797 |
| Jan 8, 2026 | 7,930.00 | 8,010.00 | 7,830.00 | 7,830.00 | 7,830.00 | -1.51% | 56,649 |
| Jan 7, 2026 | 7,960.00 | 7,990.00 | 7,860.00 | 7,950.00 | 7,950.00 | -0.13% | 53,621 |
| Jan 6, 2026 | 8,030.00 | 8,130.00 | 7,960.00 | 7,960.00 | 7,960.00 | -0.50% | 67,972 |
| Jan 5, 2026 | 8,100.00 | 8,160.00 | 7,910.00 | 8,000.00 | 8,000.00 | -0.25% | 66,409 |
| Jan 2, 2026 | 8,350.00 | 8,350.00 | 8,000.00 | 8,020.00 | 8,020.00 | -4.52% | 66,015 |
| Dec 30, 2025 | 8,340.00 | 8,440.00 | 8,170.00 | 8,400.00 | 8,400.00 | 1.82% | 34,921 |
| Dec 29, 2025 | 8,370.00 | 8,540.00 | 8,190.00 | 8,250.00 | 8,250.00 | -3.85% | 69,802 |
| Dec 26, 2025 | 8,590.00 | 8,670.00 | 8,440.00 | 8,580.00 | 8,580.00 | 1.66% | 81,778 |
| Dec 24, 2025 | 8,460.00 | 8,550.00 | 8,350.00 | 8,440.00 | 8,440.00 | -0.47% | 73,308 |
| Dec 23, 2025 | 8,500.00 | 8,750.00 | 8,410.00 | 8,480.00 | 8,480.00 | -0.24% | 81,500 |
| Dec 22, 2025 | 8,430.00 | 8,560.00 | 8,340.00 | 8,500.00 | 8,500.00 | 1.43% | 45,246 |
| Dec 19, 2025 | 8,480.00 | 8,550.00 | 8,360.00 | 8,380.00 | 8,380.00 | 0.12% | 36,589 |
| Dec 18, 2025 | 8,400.00 | 8,520.00 | 8,310.00 | 8,370.00 | 8,370.00 | -2.33% | 61,374 |
| Dec 17, 2025 | 8,200.00 | 8,700.00 | 8,200.00 | 8,570.00 | 8,570.00 | 4.77% | 157,685 |
| Dec 16, 2025 | 8,360.00 | 8,440.00 | 8,170.00 | 8,180.00 | 8,180.00 | -2.50% | 69,183 |
| Dec 15, 2025 | 8,330.00 | 8,480.00 | 8,200.00 | 8,390.00 | 8,390.00 | -1.29% | 56,812 |
| Dec 12, 2025 | 8,500.00 | 8,670.00 | 8,290.00 | 8,500.00 | 8,500.00 | 0.83% | 72,091 |
| Dec 11, 2025 | 8,660.00 | 8,750.00 | 8,430.00 | 8,430.00 | 8,430.00 | -2.20% | 151,056 |
| Dec 10, 2025 | 8,300.00 | 8,630.00 | 8,200.00 | 8,620.00 | 8,620.00 | 3.48% | 287,630 |
| Dec 9, 2025 | 8,160.00 | 8,370.00 | 8,090.00 | 8,330.00 | 8,330.00 | 3.22% | 96,938 |
| Dec 8, 2025 | 8,380.00 | 8,380.00 | 7,970.00 | 8,070.00 | 8,070.00 | -2.89% | 77,080 |
| Dec 5, 2025 | 8,390.00 | 8,460.00 | 8,180.00 | 8,310.00 | 8,310.00 | -0.72% | 62,676 |
| Dec 4, 2025 | 8,120.00 | 8,380.00 | 8,120.00 | 8,370.00 | 8,370.00 | 3.59% | 220,900 |
| Dec 3, 2025 | 7,920.00 | 8,240.00 | 7,870.00 | 8,080.00 | 8,080.00 | 1.76% | 168,816 |
| Dec 2, 2025 | 7,460.00 | 7,970.00 | 7,410.00 | 7,940.00 | 7,940.00 | 6.43% | 166,144 |
| Dec 1, 2025 | 7,590.00 | 7,590.00 | 7,250.00 | 7,460.00 | 7,460.00 | -0.67% | 97,476 |
| Nov 28, 2025 | 7,520.00 | 7,660.00 | 7,410.00 | 7,510.00 | 7,510.00 | -0.13% | 64,289 |
| Nov 27, 2025 | 7,740.00 | 7,780.00 | 7,520.00 | 7,520.00 | 7,520.00 | -2.84% | 92,940 |
| Nov 26, 2025 | 8,060.00 | 8,060.00 | 7,660.00 | 7,740.00 | 7,740.00 | -3.97% | 159,958 |
| Nov 25, 2025 | 8,080.00 | 8,190.00 | 7,790.00 | 8,060.00 | 8,060.00 | 0.75% | 1,292,921 |
| Nov 24, 2025 | 8,210.00 | 8,290.00 | 7,930.00 | 8,000.00 | 8,000.00 | 1.52% | 73,954 |