ENF Technology Co., Ltd. (KOSDAQ:102710)
South Korea
· Delayed Price · Currency is KRW 45,600
+50 (0.11%)
At close: Dec 5, 2025
ENF Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45,100.00 | 45,650.00 | 44,600.00 | 45,600.00 | 45,600.00 | 0.11% | 58,696 |
| Dec 4, 2025 | 46,700.00 | 46,700.00 | 44,150.00 | 45,550.00 | 45,550.00 | -3.70% | 170,980 |
| Dec 3, 2025 | 48,600.00 | 48,700.00 | 47,050.00 | 47,300.00 | 47,300.00 | -1.56% | 85,680 |
| Dec 2, 2025 | 49,550.00 | 49,650.00 | 47,350.00 | 48,050.00 | 48,050.00 | 1.69% | 186,315 |
| Dec 1, 2025 | 46,100.00 | 48,100.00 | 45,300.00 | 47,250.00 | 47,250.00 | 5.70% | 201,471 |
| Nov 28, 2025 | 44,250.00 | 45,300.00 | 43,400.00 | 44,700.00 | 44,700.00 | 2.17% | 61,771 |
| Nov 27, 2025 | 43,500.00 | 44,100.00 | 43,100.00 | 43,750.00 | 43,750.00 | 1.51% | 70,199 |
| Nov 26, 2025 | 43,900.00 | 43,900.00 | 41,850.00 | 43,100.00 | 43,100.00 | - | 81,917 |
| Nov 25, 2025 | 44,050.00 | 44,800.00 | 42,700.00 | 43,100.00 | 43,100.00 | 0.82% | 79,314 |
| Nov 24, 2025 | 42,000.00 | 43,900.00 | 41,400.00 | 42,750.00 | 42,750.00 | 2.89% | 91,630 |
| Nov 21, 2025 | 41,400.00 | 42,500.00 | 41,050.00 | 41,550.00 | 41,550.00 | -6.73% | 207,272 |
| Nov 20, 2025 | 47,250.00 | 47,300.00 | 43,850.00 | 44,550.00 | 44,550.00 | -2.62% | 170,570 |
| Nov 19, 2025 | 45,950.00 | 46,300.00 | 43,500.00 | 45,750.00 | 45,750.00 | -1.51% | 163,685 |
| Nov 18, 2025 | 47,300.00 | 48,200.00 | 45,450.00 | 46,450.00 | 46,450.00 | -4.33% | 190,527 |
| Nov 17, 2025 | 47,000.00 | 48,950.00 | 46,450.00 | 48,550.00 | 48,550.00 | 5.09% | 129,205 |
| Nov 14, 2025 | 46,000.00 | 47,000.00 | 45,250.00 | 46,200.00 | 46,200.00 | -2.01% | 175,379 |
| Nov 13, 2025 | 46,250.00 | 47,400.00 | 46,000.00 | 47,150.00 | 47,150.00 | 1.40% | 115,752 |
| Nov 12, 2025 | 48,650.00 | 48,650.00 | 45,350.00 | 46,500.00 | 46,500.00 | -5.10% | 289,071 |
| Nov 11, 2025 | 48,300.00 | 50,100.00 | 48,300.00 | 49,000.00 | 49,000.00 | 2.83% | 134,851 |
| Nov 10, 2025 | 47,450.00 | 48,050.00 | 46,500.00 | 47,650.00 | 47,650.00 | 0.11% | 114,532 |
| Nov 7, 2025 | 48,450.00 | 49,150.00 | 46,300.00 | 47,600.00 | 47,600.00 | -3.94% | 107,384 |
| Nov 6, 2025 | 49,150.00 | 50,300.00 | 47,300.00 | 49,550.00 | 49,550.00 | 3.12% | 160,297 |
| Nov 5, 2025 | 48,900.00 | 49,150.00 | 46,000.00 | 48,050.00 | 48,050.00 | -4.47% | 200,578 |
| Nov 4, 2025 | 49,900.00 | 51,000.00 | 49,000.00 | 50,300.00 | 50,300.00 | 2.24% | 311,035 |
| Nov 3, 2025 | 49,350.00 | 49,500.00 | 48,350.00 | 49,200.00 | 49,200.00 | -0.91% | 169,586 |
| Oct 31, 2025 | 49,050.00 | 49,900.00 | 48,600.00 | 49,650.00 | 49,650.00 | 1.64% | 118,544 |
| Oct 30, 2025 | 49,900.00 | 50,300.00 | 48,550.00 | 48,850.00 | 48,850.00 | -3.08% | 193,753 |
| Oct 29, 2025 | 50,200.00 | 51,200.00 | 49,350.00 | 50,400.00 | 50,400.00 | 2.23% | 184,889 |
| Oct 28, 2025 | 50,400.00 | 50,900.00 | 48,600.00 | 49,300.00 | 49,300.00 | -2.18% | 188,484 |
| Oct 27, 2025 | 51,200.00 | 52,000.00 | 49,900.00 | 50,400.00 | 50,400.00 | 1.82% | 138,787 |
| Oct 24, 2025 | 51,800.00 | 52,100.00 | 49,200.00 | 49,500.00 | 49,500.00 | -2.56% | 309,937 |
| Oct 23, 2025 | 50,700.00 | 51,000.00 | 49,850.00 | 50,800.00 | 50,800.00 | -0.97% | 193,459 |
| Oct 22, 2025 | 51,500.00 | 51,900.00 | 50,500.00 | 51,300.00 | 51,300.00 | -2.47% | 382,422 |
| Oct 21, 2025 | 56,600.00 | 56,700.00 | 51,800.00 | 52,600.00 | 52,600.00 | -7.56% | 405,255 |
| Oct 20, 2025 | 56,400.00 | 58,000.00 | 54,000.00 | 56,900.00 | 56,900.00 | 1.25% | 211,149 |
| Oct 17, 2025 | 56,400.00 | 58,000.00 | 55,500.00 | 56,200.00 | 56,200.00 | -2.09% | 161,264 |
| Oct 16, 2025 | 57,500.00 | 57,700.00 | 55,600.00 | 57,400.00 | 57,400.00 | -1.54% | 174,123 |
| Oct 15, 2025 | 58,800.00 | 59,400.00 | 57,100.00 | 58,300.00 | 58,300.00 | 0.52% | 144,278 |
| Oct 14, 2025 | 61,700.00 | 61,900.00 | 56,500.00 | 58,000.00 | 58,000.00 | -4.76% | 235,549 |
| Oct 13, 2025 | 58,800.00 | 61,500.00 | 58,600.00 | 60,900.00 | 60,900.00 | -0.81% | 180,336 |
| Oct 10, 2025 | 64,000.00 | 64,000.00 | 60,700.00 | 61,400.00 | 61,400.00 | -0.49% | 192,448 |
| Oct 2, 2025 | 61,100.00 | 62,900.00 | 59,400.00 | 61,700.00 | 61,700.00 | 3.18% | 290,429 |
| Oct 1, 2025 | 56,500.00 | 60,300.00 | 56,000.00 | 59,800.00 | 59,800.00 | 7.75% | 288,403 |
| Sep 30, 2025 | 57,000.00 | 57,400.00 | 54,400.00 | 55,500.00 | 55,500.00 | -0.36% | 121,837 |
| Sep 29, 2025 | 52,900.00 | 56,400.00 | 52,300.00 | 55,700.00 | 55,700.00 | 5.29% | 190,197 |
| Sep 26, 2025 | 53,300.00 | 54,000.00 | 52,200.00 | 52,900.00 | 52,900.00 | -2.04% | 237,339 |
| Sep 25, 2025 | 53,400.00 | 55,250.00 | 53,300.00 | 54,000.00 | 54,000.00 | -0.92% | 171,251 |
| Sep 24, 2025 | 55,000.00 | 55,000.00 | 53,000.00 | 54,500.00 | 54,500.00 | 0.18% | 176,587 |
| Sep 23, 2025 | 53,600.00 | 54,500.00 | 52,100.00 | 54,400.00 | 54,400.00 | 1.49% | 225,396 |
| Sep 22, 2025 | 51,500.00 | 53,900.00 | 51,100.00 | 53,600.00 | 53,600.00 | 2.29% | 186,814 |
| Sep 19, 2025 | 52,500.00 | 52,500.00 | 51,000.00 | 52,400.00 | 52,400.00 | 0.96% | 209,351 |
| Sep 18, 2025 | 50,800.00 | 53,000.00 | 49,950.00 | 51,900.00 | 51,900.00 | 4.32% | 270,756 |
| Sep 17, 2025 | 49,450.00 | 50,200.00 | 48,750.00 | 49,750.00 | 49,750.00 | -0.90% | 138,673 |
| Sep 16, 2025 | 49,000.00 | 50,400.00 | 48,400.00 | 50,200.00 | 50,200.00 | 2.45% | 265,129 |
| Sep 15, 2025 | 47,600.00 | 49,100.00 | 46,900.00 | 49,000.00 | 49,000.00 | 4.81% | 319,450 |
| Sep 12, 2025 | 45,700.00 | 48,500.00 | 45,650.00 | 46,750.00 | 46,750.00 | 5.89% | 527,447 |
| Sep 11, 2025 | 44,550.00 | 44,550.00 | 43,500.00 | 44,150.00 | 44,150.00 | -0.23% | 228,256 |
| Sep 10, 2025 | 43,250.00 | 45,200.00 | 43,250.00 | 44,250.00 | 44,250.00 | 6.63% | 462,057 |
| Sep 9, 2025 | 40,000.00 | 41,750.00 | 39,600.00 | 41,500.00 | 41,500.00 | 6.41% | 339,990 |
| Sep 8, 2025 | 36,750.00 | 40,000.00 | 36,750.00 | 39,000.00 | 39,000.00 | 5.83% | 258,433 |
| Sep 5, 2025 | 37,700.00 | 37,900.00 | 36,650.00 | 36,850.00 | 36,850.00 | -0.81% | 82,538 |
| Sep 4, 2025 | 37,250.00 | 37,950.00 | 36,850.00 | 37,150.00 | 37,150.00 | -0.27% | 47,719 |
| Sep 3, 2025 | 35,800.00 | 37,500.00 | 35,450.00 | 37,250.00 | 37,250.00 | 4.05% | 92,477 |
| Sep 2, 2025 | 36,350.00 | 37,050.00 | 35,700.00 | 35,800.00 | 35,800.00 | -1.24% | 80,303 |
| Sep 1, 2025 | 37,000.00 | 37,100.00 | 34,400.00 | 36,250.00 | 36,250.00 | -5.35% | 125,049 |
| Aug 29, 2025 | 38,900.00 | 39,250.00 | 37,500.00 | 38,300.00 | 38,300.00 | -1.42% | 83,921 |
| Aug 28, 2025 | 38,400.00 | 39,500.00 | 38,050.00 | 38,850.00 | 38,850.00 | -0.26% | 88,144 |
| Aug 27, 2025 | 39,100.00 | 39,100.00 | 38,250.00 | 38,950.00 | 38,950.00 | 1.04% | 51,277 |
| Aug 26, 2025 | 38,600.00 | 38,950.00 | 37,700.00 | 38,550.00 | 38,550.00 | - | 69,392 |
| Aug 25, 2025 | 38,350.00 | 38,750.00 | 38,000.00 | 38,550.00 | 38,550.00 | 2.80% | 57,567 |
| Aug 22, 2025 | 37,400.00 | 38,000.00 | 36,800.00 | 37,500.00 | 37,500.00 | 0.54% | 55,005 |
| Aug 21, 2025 | 37,550.00 | 38,750.00 | 36,700.00 | 37,300.00 | 37,300.00 | -0.40% | 103,619 |
| Aug 20, 2025 | 37,550.00 | 38,050.00 | 36,500.00 | 37,450.00 | 37,450.00 | -3.35% | 171,467 |
| Aug 19, 2025 | 40,800.00 | 40,800.00 | 38,400.00 | 38,750.00 | 38,750.00 | -4.20% | 162,513 |
| Aug 18, 2025 | 40,650.00 | 41,200.00 | 39,550.00 | 40,450.00 | 40,450.00 | -1.34% | 66,697 |
| Aug 14, 2025 | 42,850.00 | 43,550.00 | 40,100.00 | 41,000.00 | 41,000.00 | -5.53% | 159,423 |
| Aug 13, 2025 | 42,900.00 | 43,650.00 | 42,350.00 | 43,400.00 | 43,400.00 | 3.33% | 111,561 |
| Aug 12, 2025 | 43,250.00 | 43,600.00 | 42,000.00 | 42,000.00 | 42,000.00 | -3.11% | 101,765 |
| Aug 11, 2025 | 41,700.00 | 43,450.00 | 41,500.00 | 43,350.00 | 43,350.00 | 3.96% | 129,588 |
| Aug 8, 2025 | 41,550.00 | 42,750.00 | 41,350.00 | 41,700.00 | 41,700.00 | 0.72% | 172,426 |
| Aug 7, 2025 | 41,650.00 | 42,050.00 | 41,000.00 | 41,400.00 | 41,400.00 | 4.15% | 140,408 |
| Aug 6, 2025 | 40,150.00 | 40,300.00 | 39,350.00 | 39,750.00 | 39,750.00 | -2.69% | 88,148 |
| Aug 5, 2025 | 41,600.00 | 41,600.00 | 40,600.00 | 40,850.00 | 40,850.00 | -0.49% | 80,829 |
| Aug 4, 2025 | 40,550.00 | 41,500.00 | 40,300.00 | 41,050.00 | 41,050.00 | 0.74% | 69,161 |
| Aug 1, 2025 | 41,400.00 | 43,000.00 | 40,550.00 | 40,750.00 | 40,750.00 | -4.00% | 108,540 |
| Jul 31, 2025 | 44,000.00 | 44,100.00 | 41,550.00 | 42,450.00 | 42,450.00 | -1.96% | 140,112 |
| Jul 30, 2025 | 42,900.00 | 44,600.00 | 42,200.00 | 43,300.00 | 43,300.00 | - | 275,104 |
| Jul 29, 2025 | 43,750.00 | 43,850.00 | 41,300.00 | 43,300.00 | 43,300.00 | 2.73% | 341,917 |
| Jul 28, 2025 | 36,900.00 | 42,450.00 | 36,900.00 | 42,150.00 | 42,150.00 | 14.54% | 498,758 |
| Jul 25, 2025 | 37,200.00 | 37,600.00 | 36,700.00 | 36,800.00 | 36,800.00 | -2.00% | 102,954 |
| Jul 24, 2025 | 38,250.00 | 38,600.00 | 37,100.00 | 37,550.00 | 37,550.00 | -1.57% | 66,479 |
| Jul 23, 2025 | 38,200.00 | 38,200.00 | 37,500.00 | 38,150.00 | 38,150.00 | - | 44,048 |
| Jul 22, 2025 | 39,300.00 | 39,400.00 | 37,750.00 | 38,150.00 | 38,150.00 | -0.91% | 89,072 |
| Jul 21, 2025 | 38,000.00 | 39,000.00 | 38,000.00 | 38,500.00 | 38,500.00 | 2.39% | 68,579 |
| Jul 18, 2025 | 38,450.00 | 38,800.00 | 37,250.00 | 37,600.00 | 37,600.00 | -2.97% | 150,597 |
| Jul 17, 2025 | 39,700.00 | 39,700.00 | 37,600.00 | 38,750.00 | 38,750.00 | -2.15% | 133,790 |
| Jul 16, 2025 | 40,300.00 | 40,750.00 | 39,450.00 | 39,600.00 | 39,600.00 | -1.12% | 58,026 |
| Jul 15, 2025 | 39,750.00 | 40,800.00 | 38,750.00 | 40,050.00 | 40,050.00 | -0.74% | 115,913 |
| Jul 14, 2025 | 40,450.00 | 40,500.00 | 39,550.00 | 40,350.00 | 40,350.00 | -1.34% | 97,162 |
| Jul 11, 2025 | 41,600.00 | 42,100.00 | 40,500.00 | 40,900.00 | 40,900.00 | -1.21% | 79,768 |