ENF Technology Co., Ltd. (KOSDAQ:102710)
South Korea
· Delayed Price · Currency is KRW 60,200
-1,600 (-2.59%)
Apr 29, 2026, 10:50 AM KST
ENF Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62,300.00 | 62,900.00 | 61,100.00 | 61,800.00 | 61,800.00 | -1.12% | 87,460 |
| Apr 27, 2026 | 64,700.00 | 65,000.00 | 60,700.00 | 62,500.00 | 62,500.00 | -0.32% | 125,927 |
| Apr 24, 2026 | 60,100.00 | 64,800.00 | 60,100.00 | 62,700.00 | 62,700.00 | 4.15% | 214,583 |
| Apr 23, 2026 | 58,700.00 | 61,100.00 | 57,500.00 | 60,200.00 | 60,200.00 | 3.97% | 198,133 |
| Apr 22, 2026 | 55,700.00 | 57,900.00 | 55,300.00 | 57,900.00 | 57,900.00 | 3.02% | 106,147 |
| Apr 21, 2026 | 55,500.00 | 56,800.00 | 55,500.00 | 56,200.00 | 56,200.00 | 2.93% | 97,027 |
| Apr 20, 2026 | 55,000.00 | 55,500.00 | 54,400.00 | 54,600.00 | 54,600.00 | -1.09% | 71,904 |
| Apr 17, 2026 | 56,300.00 | 56,600.00 | 54,900.00 | 55,200.00 | 55,200.00 | -1.25% | 113,238 |
| Apr 16, 2026 | 53,400.00 | 56,100.00 | 52,100.00 | 55,900.00 | 55,900.00 | 6.48% | 127,912 |
| Apr 15, 2026 | 53,300.00 | 54,700.00 | 52,000.00 | 52,500.00 | 52,500.00 | 2.34% | 130,936 |
| Apr 14, 2026 | 52,900.00 | 52,900.00 | 50,600.00 | 51,300.00 | 51,300.00 | 0.98% | 83,354 |
| Apr 13, 2026 | 49,200.00 | 52,000.00 | 49,200.00 | 50,800.00 | 50,800.00 | 0.79% | 53,164 |
| Apr 10, 2026 | 49,450.00 | 52,100.00 | 49,100.00 | 50,400.00 | 50,400.00 | 6.44% | 138,741 |
| Apr 9, 2026 | 47,750.00 | 48,600.00 | 47,100.00 | 47,350.00 | 47,350.00 | -1.76% | 61,291 |
| Apr 8, 2026 | 48,200.00 | 48,350.00 | 46,400.00 | 48,200.00 | 48,200.00 | 5.93% | 109,684 |
| Apr 7, 2026 | 47,600.00 | 47,750.00 | 44,850.00 | 45,500.00 | 45,500.00 | -0.44% | 44,066 |
| Apr 6, 2026 | 45,850.00 | 46,700.00 | 45,000.00 | 45,700.00 | 45,700.00 | 0.11% | 127,596 |
| Apr 3, 2026 | 48,400.00 | 48,650.00 | 44,700.00 | 45,650.00 | 45,650.00 | -3.28% | 189,546 |
| Apr 2, 2026 | 51,100.00 | 51,400.00 | 46,350.00 | 47,200.00 | 47,200.00 | -7.45% | 166,375 |
| Apr 1, 2026 | 49,900.00 | 51,400.00 | 49,300.00 | 51,000.00 | 51,000.00 | 9.21% | 151,901 |
| Mar 31, 2026 | 47,300.00 | 48,200.00 | 46,000.00 | 46,700.00 | 46,700.00 | -3.31% | 42,356 |
| Mar 30, 2026 | 48,850.00 | 49,200.00 | 47,300.00 | 48,300.00 | 48,300.00 | -4.55% | 42,585 |
| Mar 27, 2026 | 49,300.00 | 51,400.00 | 49,300.00 | 50,600.00 | 50,600.00 | -1.94% | 61,417 |
| Mar 26, 2026 | 53,400.00 | 53,500.00 | 50,900.00 | 51,600.00 | 51,600.00 | -4.44% | 96,410 |
| Mar 25, 2026 | 56,200.00 | 56,300.00 | 52,700.00 | 54,000.00 | 54,000.00 | -5.92% | 309,997 |
| Mar 24, 2026 | 53,000.00 | 58,400.00 | 52,700.00 | 57,400.00 | 57,400.00 | 13.89% | 270,419 |
| Mar 23, 2026 | 53,000.00 | 53,700.00 | 50,000.00 | 50,400.00 | 50,400.00 | -8.36% | 184,271 |
| Mar 20, 2026 | 57,500.00 | 57,700.00 | 55,000.00 | 55,000.00 | 55,000.00 | -2.83% | 75,657 |
| Mar 19, 2026 | 58,400.00 | 58,400.00 | 56,600.00 | 56,600.00 | 56,600.00 | -4.55% | 57,301 |
| Mar 18, 2026 | 57,800.00 | 59,300.00 | 56,900.00 | 59,300.00 | 59,300.00 | 4.77% | 129,899 |
| Mar 17, 2026 | 59,000.00 | 59,200.00 | 56,600.00 | 56,600.00 | 56,600.00 | -3.25% | 116,732 |
| Mar 16, 2026 | 58,200.00 | 59,000.00 | 56,700.00 | 58,500.00 | 58,500.00 | 3.91% | 69,521 |
| Mar 13, 2026 | 55,500.00 | 57,800.00 | 55,300.00 | 56,300.00 | 56,300.00 | -2.93% | 70,624 |
| Mar 12, 2026 | 57,800.00 | 59,200.00 | 56,900.00 | 58,000.00 | 58,000.00 | -0.51% | 59,382 |
| Mar 11, 2026 | 59,500.00 | 60,850.00 | 57,600.00 | 58,300.00 | 58,300.00 | -2.02% | 124,856 |
| Mar 10, 2026 | 58,000.00 | 59,800.00 | 57,000.00 | 59,500.00 | 59,500.00 | 11.42% | 200,562 |
| Mar 9, 2026 | 55,500.00 | 56,100.00 | 52,500.00 | 53,400.00 | 53,400.00 | -9.95% | 114,847 |
| Mar 6, 2026 | 57,700.00 | 59,300.00 | 56,300.00 | 59,300.00 | 59,300.00 | 2.95% | 165,897 |
| Mar 5, 2026 | 54,800.00 | 58,800.00 | 54,000.00 | 57,600.00 | 57,600.00 | 12.72% | 185,326 |
| Mar 4, 2026 | 54,500.00 | 57,100.00 | 50,500.00 | 51,100.00 | 51,100.00 | -10.51% | 144,988 |
| Mar 3, 2026 | 57,000.00 | 61,500.00 | 56,700.00 | 57,100.00 | 57,100.00 | -2.23% | 162,961 |
| Feb 27, 2026 | 58,400.00 | 59,600.00 | 57,700.00 | 58,400.00 | 58,400.00 | -3.47% | 119,275 |
| Feb 26, 2026 | 59,900.00 | 61,200.00 | 59,000.00 | 60,500.00 | 60,500.00 | 2.72% | 181,127 |
| Feb 25, 2026 | 61,800.00 | 62,000.00 | 58,200.00 | 58,900.00 | 58,900.00 | -3.13% | 105,441 |
| Feb 24, 2026 | 58,000.00 | 61,000.00 | 57,200.00 | 60,800.00 | 60,800.00 | 3.75% | 163,596 |
| Feb 23, 2026 | 60,600.00 | 60,600.00 | 57,900.00 | 58,600.00 | 58,600.00 | -2.66% | 156,889 |
| Feb 20, 2026 | 60,600.00 | 61,600.00 | 59,600.00 | 60,200.00 | 60,200.00 | -1.31% | 98,490 |
| Feb 19, 2026 | 61,000.00 | 61,700.00 | 59,300.00 | 61,000.00 | 61,000.00 | 4.63% | 142,791 |
| Feb 13, 2026 | 58,900.00 | 61,200.00 | 57,100.00 | 58,300.00 | 58,300.00 | -2.83% | 161,099 |
| Feb 12, 2026 | 55,900.00 | 60,200.00 | 53,600.00 | 60,000.00 | 60,000.00 | 8.11% | 385,234 |
| Feb 11, 2026 | 56,100.00 | 57,100.00 | 53,400.00 | 55,500.00 | 55,500.00 | -3.48% | 142,707 |
| Feb 10, 2026 | 59,000.00 | 59,100.00 | 56,000.00 | 57,500.00 | 57,500.00 | -1.71% | 108,401 |
| Feb 9, 2026 | 60,100.00 | 61,900.00 | 57,800.00 | 58,500.00 | 58,500.00 | 2.63% | 164,091 |
| Feb 6, 2026 | 51,700.00 | 58,000.00 | 50,700.00 | 57,000.00 | 57,000.00 | 5.36% | 262,863 |
| Feb 5, 2026 | 53,800.00 | 55,400.00 | 53,200.00 | 54,100.00 | 54,100.00 | -3.74% | 132,214 |
| Feb 4, 2026 | 56,200.00 | 57,200.00 | 55,100.00 | 56,200.00 | 56,200.00 | -1.58% | 123,021 |
| Feb 3, 2026 | 55,100.00 | 57,500.00 | 54,300.00 | 57,100.00 | 57,100.00 | 6.73% | 165,875 |
| Feb 2, 2026 | 56,300.00 | 58,500.00 | 52,600.00 | 53,500.00 | 53,500.00 | -9.17% | 212,845 |
| Jan 30, 2026 | 55,800.00 | 59,900.00 | 55,600.00 | 58,900.00 | 58,900.00 | 5.37% | 463,619 |
| Jan 29, 2026 | 56,300.00 | 56,400.00 | 52,100.00 | 55,900.00 | 55,900.00 | 1.82% | 322,022 |
| Jan 28, 2026 | 53,900.00 | 55,400.00 | 51,200.00 | 54,900.00 | 54,900.00 | 5.37% | 330,165 |
| Jan 27, 2026 | 50,500.00 | 52,400.00 | 49,850.00 | 52,100.00 | 52,100.00 | 1.76% | 194,267 |
| Jan 26, 2026 | 50,500.00 | 51,800.00 | 49,950.00 | 51,200.00 | 51,200.00 | 2.91% | 152,023 |
| Jan 23, 2026 | 49,300.00 | 52,200.00 | 48,500.00 | 49,750.00 | 49,750.00 | 2.47% | 234,724 |
| Jan 22, 2026 | 46,800.00 | 49,500.00 | 46,100.00 | 48,550.00 | 48,550.00 | 6.59% | 279,039 |
| Jan 21, 2026 | 44,600.00 | 45,750.00 | 43,350.00 | 45,550.00 | 45,550.00 | -1.09% | 178,401 |
| Jan 20, 2026 | 46,700.00 | 46,800.00 | 44,700.00 | 46,050.00 | 46,050.00 | -1.29% | 115,246 |
| Jan 19, 2026 | 46,950.00 | 47,550.00 | 46,350.00 | 46,650.00 | 46,650.00 | -1.37% | 85,419 |
| Jan 16, 2026 | 47,900.00 | 48,150.00 | 46,100.00 | 47,300.00 | 47,300.00 | 2.16% | 91,419 |
| Jan 15, 2026 | 45,700.00 | 47,300.00 | 45,100.00 | 46,300.00 | 46,300.00 | -0.22% | 94,664 |
| Jan 14, 2026 | 46,550.00 | 47,050.00 | 45,800.00 | 46,400.00 | 46,400.00 | 0.98% | 48,550 |
| Jan 13, 2026 | 46,750.00 | 47,350.00 | 45,150.00 | 45,950.00 | 45,950.00 | -0.76% | 89,828 |
| Jan 12, 2026 | 47,800.00 | 48,500.00 | 45,700.00 | 46,300.00 | 46,300.00 | -2.32% | 94,803 |
| Jan 9, 2026 | 47,700.00 | 48,300.00 | 46,800.00 | 47,400.00 | 47,400.00 | -2.17% | 87,405 |
| Jan 8, 2026 | 50,600.00 | 52,500.00 | 48,400.00 | 48,450.00 | 48,450.00 | -4.81% | 142,407 |
| Jan 7, 2026 | 51,400.00 | 53,300.00 | 50,000.00 | 50,900.00 | 50,900.00 | 0.79% | 236,741 |
| Jan 6, 2026 | 49,350.00 | 50,800.00 | 47,800.00 | 50,500.00 | 50,500.00 | 2.02% | 125,347 |
| Jan 5, 2026 | 51,100.00 | 51,700.00 | 48,850.00 | 49,500.00 | 49,500.00 | 0.10% | 140,050 |
| Jan 2, 2026 | 46,750.00 | 49,600.00 | 46,400.00 | 49,450.00 | 49,450.00 | 5.21% | 160,984 |
| Dec 30, 2025 | 46,100.00 | 48,550.00 | 46,100.00 | 47,000.00 | 47,000.00 | 0.43% | 66,672 |
| Dec 29, 2025 | 47,650.00 | 49,000.00 | 46,650.00 | 46,800.00 | 46,800.00 | - | 83,886 |
| Dec 26, 2025 | 46,150.00 | 47,300.00 | 45,950.00 | 46,800.00 | 46,650.00 | 1.63% | 62,698 |
| Dec 24, 2025 | 46,850.00 | 47,000.00 | 45,800.00 | 46,050.00 | 45,902.40 | -0.75% | 38,681 |
| Dec 23, 2025 | 46,900.00 | 46,900.00 | 46,100.00 | 46,400.00 | 46,251.28 | -0.43% | 43,121 |
| Dec 22, 2025 | 47,050.00 | 47,300.00 | 46,200.00 | 46,600.00 | 46,450.64 | 0.76% | 53,178 |
| Dec 19, 2025 | 44,950.00 | 47,000.00 | 44,500.00 | 46,250.00 | 46,101.76 | 5.11% | 121,980 |
| Dec 18, 2025 | 43,250.00 | 44,100.00 | 42,950.00 | 44,000.00 | 43,858.97 | -0.34% | 51,575 |
| Dec 17, 2025 | 43,150.00 | 44,700.00 | 43,150.00 | 44,150.00 | 44,008.49 | 2.44% | 41,734 |
| Dec 16, 2025 | 43,750.00 | 44,000.00 | 42,800.00 | 43,100.00 | 42,961.86 | -1.15% | 46,289 |
| Dec 15, 2025 | 43,500.00 | 43,850.00 | 42,600.00 | 43,600.00 | 43,460.26 | -3.86% | 90,279 |
| Dec 12, 2025 | 44,600.00 | 45,650.00 | 43,950.00 | 45,350.00 | 45,204.65 | 1.57% | 66,960 |
| Dec 11, 2025 | 45,750.00 | 46,300.00 | 44,550.00 | 44,650.00 | 44,506.89 | -1.76% | 74,001 |
| Dec 10, 2025 | 46,450.00 | 47,050.00 | 45,350.00 | 45,450.00 | 45,304.33 | -2.05% | 53,710 |
| Dec 9, 2025 | 46,450.00 | 46,600.00 | 45,900.00 | 46,400.00 | 46,251.28 | 0.11% | 44,159 |
| Dec 8, 2025 | 46,400.00 | 46,450.00 | 45,050.00 | 46,350.00 | 46,201.44 | 1.64% | 62,082 |
| Dec 5, 2025 | 45,100.00 | 45,650.00 | 44,600.00 | 45,600.00 | 45,453.85 | 0.11% | 58,701 |
| Dec 4, 2025 | 46,700.00 | 46,700.00 | 44,150.00 | 45,550.00 | 45,404.01 | -3.70% | 170,980 |
| Dec 3, 2025 | 48,600.00 | 48,700.00 | 47,050.00 | 47,300.00 | 47,148.40 | -1.56% | 85,680 |
| Dec 2, 2025 | 49,550.00 | 49,650.00 | 47,350.00 | 48,050.00 | 47,895.99 | 1.69% | 186,315 |
| Dec 1, 2025 | 46,100.00 | 48,100.00 | 45,300.00 | 47,250.00 | 47,098.56 | 5.70% | 201,493 |