Skip to main content
K-Ensol Co., Ltd. (KOSDAQ:053080)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,670
+270 (2.37%)
At close: Dec 5, 2025

K-Ensol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202511,600.0011,680.0011,360.0011,400.0011,400.00-2.06%23,768
Dec 3, 202511,600.0011,690.0011,590.0011,640.0011,640.000.43%25,809
Dec 2, 202511,630.0011,690.0011,520.0011,590.0011,590.00-0.17%18,746
Dec 1, 202511,520.0011,700.0011,500.0011,610.0011,610.001.75%38,814
Nov 28, 202511,280.0011,440.0011,200.0011,410.0011,410.002.52%23,234
Nov 27, 202511,320.0011,390.0011,120.0011,130.0011,130.00-0.80%17,795
Nov 26, 202511,060.0011,300.0011,010.0011,220.0011,220.000.99%15,336
Nov 25, 202511,210.0011,390.0011,000.0011,110.0011,110.001.83%35,594
Nov 24, 202511,150.0011,330.0010,910.0010,910.0010,910.00-1.80%27,780
Nov 21, 202511,320.0011,640.0011,110.0011,110.0011,110.00-5.77%49,078
Nov 20, 202511,590.0011,790.0011,590.0011,790.0011,790.003.60%34,758
Nov 19, 202511,650.0011,700.0011,240.0011,380.0011,380.00-1.04%29,928
Nov 18, 202511,810.0012,050.0011,470.0011,500.0011,500.00-4.56%64,759
Nov 17, 202511,850.0012,130.0011,580.0012,050.0012,050.003.26%66,078
Nov 14, 202511,850.0011,900.0011,650.0011,670.0011,670.00-4.03%47,050
Nov 13, 202512,470.0012,470.0012,060.0012,160.0012,160.00-2.01%56,189
Nov 12, 202512,460.0012,540.0012,150.0012,410.0012,410.002.48%85,432
Nov 11, 202512,030.0012,590.0011,980.0012,110.0012,110.002.19%112,089
Nov 10, 202511,780.0011,890.0011,420.0011,850.0011,850.001.28%50,933
Nov 7, 202511,910.0012,350.0011,570.0011,700.0011,700.00-3.39%123,319
Nov 6, 202512,210.0012,320.0011,870.0012,110.0012,110.002.63%71,460
Nov 5, 202512,080.0012,090.0011,370.0011,800.0011,800.00-4.38%93,834
Nov 4, 202512,880.0012,880.0012,300.0012,340.0012,340.002.07%202,407
Nov 3, 202511,490.0012,220.0011,470.0012,090.0012,090.005.31%176,541
Oct 31, 202511,550.0011,570.0011,410.0011,480.0011,480.00-0.61%36,004
Oct 30, 202511,900.0012,000.0011,500.0011,550.0011,550.00-2.94%68,292
Oct 29, 202512,050.0012,050.0011,790.0011,900.0011,900.00-0.50%53,139
Oct 28, 202512,020.0012,100.0011,910.0011,960.0011,960.000.93%44,771
Oct 27, 202512,010.0012,050.0011,310.0011,850.0011,850.001.28%56,224
Oct 24, 202511,690.0011,770.0011,600.0011,700.0011,700.001.04%49,544
Oct 23, 202511,780.0011,830.0011,510.0011,580.0011,580.00-1.78%32,157
Oct 22, 202511,660.0011,790.0011,550.0011,790.0011,790.000.43%22,056
Oct 21, 202511,970.0012,050.0011,690.0011,740.0011,740.00-1.10%46,669
Oct 20, 202512,000.0012,000.0011,720.0011,870.0011,870.000.17%26,479
Oct 17, 202512,050.0012,050.0011,820.0011,850.0011,850.00-1.33%41,521
Oct 16, 202512,390.0012,400.0011,990.0012,010.0012,010.00-3.07%69,186
Oct 15, 202512,090.0012,420.0012,050.0012,390.0012,390.002.99%113,151
Oct 14, 202512,350.0012,350.0011,800.0012,030.0012,030.001.43%113,701
Oct 13, 202511,370.0011,880.0011,370.0011,860.0011,860.00-0.25%31,575
Oct 10, 202512,050.0012,080.0011,820.0011,890.0011,890.000.68%36,074
Oct 2, 202511,500.0011,840.0011,500.0011,810.0011,810.004.33%51,988
Oct 1, 202511,270.0011,490.0011,250.0011,320.0011,320.00-0.26%13,087
Sep 30, 202511,520.0011,620.0011,270.0011,350.0011,350.00-1.13%24,558
Sep 29, 202511,480.0011,590.0011,350.0011,480.0011,480.003.42%25,677
Sep 26, 202511,460.0011,540.0011,100.0011,100.0011,100.00-4.39%35,230
Sep 25, 202511,820.0011,820.0011,550.0011,610.0011,610.00-2.19%24,432
Sep 24, 202512,000.0012,000.0011,650.0011,870.0011,870.001.02%56,108
Sep 23, 202511,940.0011,990.0011,640.0011,750.0011,750.00-0.25%23,135
Sep 22, 202511,550.0011,850.0011,550.0011,780.0011,780.002.70%42,869
Sep 19, 202511,790.0011,790.0011,420.0011,470.0011,470.00-0.69%22,438
Sep 18, 202511,310.0011,600.0011,280.0011,550.0011,550.002.30%26,938
Sep 17, 202511,350.0011,490.0011,240.0011,290.0011,290.00-1.48%13,023
Sep 16, 202511,500.0011,500.0011,400.0011,460.0011,460.000.09%16,472
Sep 15, 202511,490.0011,590.0011,360.0011,450.0011,450.000.79%28,510
Sep 12, 202511,330.0011,370.0011,240.0011,360.0011,360.001.07%23,764
Sep 11, 202511,250.0011,300.0011,150.0011,240.0011,240.00-15,626
Sep 10, 202511,220.0011,240.0011,120.0011,240.0011,240.001.63%14,500
Sep 9, 202510,900.0011,060.0010,840.0011,060.0011,060.001.94%22,800
Sep 8, 202510,830.0010,850.0010,770.0010,850.0010,850.000.37%8,757
Sep 5, 202510,900.0010,930.0010,730.0010,810.0010,810.00-0.46%19,602
Sep 4, 202510,680.0010,890.0010,530.0010,860.0010,860.003.43%23,752
Sep 3, 202510,430.0010,590.0010,430.0010,500.0010,500.000.19%9,933
Sep 2, 202510,400.0010,480.0010,290.0010,480.0010,480.001.75%12,405
Sep 1, 202510,540.0010,540.0010,280.0010,300.0010,300.00-2.74%27,105
Aug 29, 202510,550.0010,670.0010,460.0010,590.0010,590.000.38%25,480
Aug 28, 202510,790.0010,790.0010,550.0010,550.0010,550.00-0.85%12,011
Aug 27, 202510,800.0010,840.0010,600.0010,640.0010,640.00-1.21%13,325
Aug 26, 202510,680.0010,780.0010,600.0010,770.0010,770.00-0.09%15,138
Aug 25, 202510,940.0010,970.0010,590.0010,780.0010,780.00-0.28%46,480
Aug 22, 202510,790.0010,940.0010,710.0010,810.0010,810.000.19%19,912
Aug 21, 202510,750.0010,940.0010,700.0010,790.0010,790.000.65%17,202
Aug 20, 202510,870.0010,880.0010,460.0010,720.0010,720.00-2.10%23,848
Aug 19, 202510,930.0011,110.0010,910.0010,950.0010,950.00-1.35%24,618
Aug 18, 202511,320.0011,500.0011,070.0011,100.0011,100.00-3.14%33,525
Aug 14, 202511,780.0011,780.0011,400.0011,460.0011,460.00-2.72%47,071
Aug 13, 202511,950.0011,950.0011,680.0011,780.0011,780.000.08%25,312
Aug 12, 202511,870.0011,980.0011,770.0011,770.0011,770.00-0.84%30,745
Aug 11, 202511,970.0011,990.0011,660.0011,870.0011,870.00-3.02%54,662
Aug 8, 202512,110.0012,320.0012,050.0012,240.0012,240.001.07%21,689
Aug 7, 202512,130.0012,160.0012,040.0012,110.0012,110.00-0.08%9,201
Aug 6, 202512,110.0012,120.0011,950.0012,120.0012,120.000.17%9,540
Aug 5, 202511,820.0012,200.0011,820.0012,100.0012,100.002.37%26,508
Aug 4, 202511,650.0011,930.0011,610.0011,820.0011,820.000.85%12,074
Aug 1, 202512,290.0012,290.0011,710.0011,720.0011,720.00-4.56%51,377
Jul 31, 202512,350.0012,400.0012,210.0012,280.0012,280.00-30,176
Jul 30, 202512,380.0012,380.0012,200.0012,280.0012,280.000.16%19,654
Jul 29, 202512,320.0012,400.0012,150.0012,260.0012,260.00-1.21%19,359
Jul 28, 202512,130.0012,560.0012,130.0012,410.0012,410.001.64%41,175
Jul 25, 202512,410.0012,410.0012,200.0012,210.0012,210.00-0.73%12,321
Jul 24, 202512,300.0012,500.0012,210.0012,300.0012,300.00-0.49%38,639
Jul 23, 202512,290.0012,490.0012,130.0012,360.0012,360.00-53,811
Jul 22, 202512,420.0012,580.0012,260.0012,360.0012,360.00-1.20%55,000
Jul 21, 202512,450.0012,540.0012,350.0012,510.0012,510.000.48%26,732
Jul 18, 202512,490.0012,560.0012,410.0012,450.0012,450.00-0.56%26,274
Jul 17, 202512,630.0012,630.0012,330.0012,520.0012,520.00-0.24%30,464
Jul 16, 202512,640.0012,640.0012,390.0012,550.0012,550.00-0.16%25,266
Jul 15, 202512,460.0012,580.0012,340.0012,570.0012,570.000.56%32,959
Jul 14, 202512,700.0012,700.0012,390.0012,500.0012,500.00-0.87%33,964
Jul 11, 202512,570.0012,700.0012,490.0012,610.0012,610.001.12%42,147
Jul 10, 202512,500.0012,520.0012,360.0012,470.0012,470.00-0.08%27,272