Kolon ENP (KRX:138490)
South Korea
· Delayed Price · Currency is KRW 8,310.00
-60.00 (-0.72%)
At close: Dec 5, 2025
Kolon ENP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 8,040.00 | 8,040.00 | 7,680.00 | 7,880.00 | 7,880.00 | -2.60% | 52,091 |
| Nov 20, 2025 | 8,030.00 | 8,100.00 | 7,980.00 | 8,090.00 | 8,090.00 | 2.41% | 47,361 |
| Nov 19, 2025 | 7,860.00 | 7,920.00 | 7,670.00 | 7,900.00 | 7,900.00 | 1.15% | 45,102 |
| Nov 18, 2025 | 8,110.00 | 8,120.00 | 7,770.00 | 7,810.00 | 7,810.00 | -4.17% | 108,414 |
| Nov 17, 2025 | 8,450.00 | 8,480.00 | 8,060.00 | 8,150.00 | 8,150.00 | -2.86% | 85,872 |
| Nov 14, 2025 | 8,330.00 | 8,560.00 | 8,300.00 | 8,390.00 | 8,390.00 | -1.64% | 36,719 |
| Nov 13, 2025 | 8,950.00 | 8,970.00 | 8,380.00 | 8,530.00 | 8,530.00 | -4.26% | 150,261 |
| Nov 12, 2025 | 8,940.00 | 9,370.00 | 8,850.00 | 8,910.00 | 8,910.00 | -0.22% | 211,872 |
| Nov 11, 2025 | 8,570.00 | 8,950.00 | 8,320.00 | 8,930.00 | 8,930.00 | 5.93% | 162,643 |
| Nov 10, 2025 | 8,500.00 | 8,700.00 | 8,320.00 | 8,430.00 | 8,430.00 | -0.24% | 96,430 |
| Nov 7, 2025 | 8,490.00 | 8,670.00 | 8,370.00 | 8,450.00 | 8,450.00 | -2.09% | 105,435 |
| Nov 6, 2025 | 8,470.00 | 8,660.00 | 8,200.00 | 8,630.00 | 8,630.00 | 3.98% | 120,548 |
| Nov 5, 2025 | 8,120.00 | 8,370.00 | 7,830.00 | 8,300.00 | 8,300.00 | 1.34% | 92,064 |
| Nov 4, 2025 | 8,350.00 | 8,350.00 | 8,120.00 | 8,190.00 | 8,190.00 | -1.33% | 87,054 |
| Nov 3, 2025 | 7,850.00 | 8,440.00 | 7,800.00 | 8,300.00 | 8,300.00 | 6.82% | 128,384 |
| Oct 31, 2025 | 7,820.00 | 7,840.00 | 7,650.00 | 7,770.00 | 7,770.00 | -0.51% | 70,715 |
| Oct 30, 2025 | 8,130.00 | 8,210.00 | 7,760.00 | 7,810.00 | 7,810.00 | -3.22% | 91,596 |
| Oct 29, 2025 | 8,100.00 | 8,160.00 | 7,980.00 | 8,070.00 | 8,070.00 | 0.25% | 69,792 |
| Oct 28, 2025 | 8,180.00 | 8,180.00 | 7,990.00 | 8,050.00 | 8,050.00 | -0.25% | 41,207 |
| Oct 27, 2025 | 8,050.00 | 8,190.00 | 7,980.00 | 8,070.00 | 8,070.00 | 0.50% | 73,853 |
| Oct 24, 2025 | 8,160.00 | 8,160.00 | 7,890.00 | 8,030.00 | 8,030.00 | 0.25% | 57,120 |
| Oct 23, 2025 | 8,170.00 | 8,190.00 | 7,990.00 | 8,010.00 | 8,010.00 | -1.96% | 45,142 |
| Oct 22, 2025 | 8,090.00 | 8,260.00 | 7,930.00 | 8,170.00 | 8,170.00 | 1.49% | 83,736 |
| Oct 21, 2025 | 8,380.00 | 8,440.00 | 8,040.00 | 8,050.00 | 8,050.00 | -3.48% | 128,286 |
| Oct 20, 2025 | 8,570.00 | 8,760.00 | 8,320.00 | 8,340.00 | 8,340.00 | -1.65% | 104,870 |
| Oct 17, 2025 | 8,510.00 | 8,680.00 | 8,400.00 | 8,480.00 | 8,480.00 | -0.35% | 180,141 |
| Oct 16, 2025 | 8,300.00 | 8,560.00 | 8,250.00 | 8,510.00 | 8,510.00 | 4.42% | 185,887 |
| Oct 15, 2025 | 8,190.00 | 8,250.00 | 7,880.00 | 8,150.00 | 8,150.00 | 1.49% | 164,813 |
| Oct 14, 2025 | 7,580.00 | 8,140.00 | 7,500.00 | 8,030.00 | 8,030.00 | 7.07% | 360,213 |
| Oct 13, 2025 | 7,330.00 | 7,540.00 | 7,220.00 | 7,500.00 | 7,500.00 | 1.90% | 118,140 |
| Oct 10, 2025 | 7,150.00 | 7,360.00 | 7,070.00 | 7,360.00 | 7,360.00 | 5.14% | 185,854 |
| Oct 2, 2025 | 6,980.00 | 7,070.00 | 6,960.00 | 7,000.00 | 7,000.00 | 0.86% | 31,706 |
| Oct 1, 2025 | 6,970.00 | 7,010.00 | 6,900.00 | 6,940.00 | 6,940.00 | 0.58% | 22,112 |
| Sep 30, 2025 | 6,930.00 | 7,010.00 | 6,890.00 | 6,900.00 | 6,900.00 | 0.73% | 22,389 |
| Sep 29, 2025 | 6,880.00 | 6,900.00 | 6,820.00 | 6,850.00 | 6,850.00 | - | 24,675 |
| Sep 26, 2025 | 7,010.00 | 7,010.00 | 6,760.00 | 6,850.00 | 6,850.00 | -1.44% | 64,426 |
| Sep 25, 2025 | 6,990.00 | 7,000.00 | 6,900.00 | 6,950.00 | 6,950.00 | -0.43% | 30,647 |
| Sep 24, 2025 | 7,030.00 | 7,080.00 | 6,950.00 | 6,980.00 | 6,980.00 | -1.27% | 40,419 |
| Sep 23, 2025 | 7,110.00 | 7,130.00 | 6,970.00 | 7,070.00 | 7,070.00 | -0.42% | 53,297 |
| Sep 22, 2025 | 7,110.00 | 7,160.00 | 7,040.00 | 7,100.00 | 7,100.00 | 0.14% | 64,302 |
| Sep 19, 2025 | 7,170.00 | 7,170.00 | 7,040.00 | 7,090.00 | 7,090.00 | - | 40,190 |
| Sep 18, 2025 | 7,140.00 | 7,140.00 | 7,050.00 | 7,090.00 | 7,090.00 | -0.42% | 32,398 |
| Sep 17, 2025 | 7,000.00 | 7,190.00 | 6,930.00 | 7,120.00 | 7,120.00 | 1.71% | 126,077 |
| Sep 16, 2025 | 7,070.00 | 7,090.00 | 6,980.00 | 7,000.00 | 7,000.00 | -0.99% | 47,233 |
| Sep 15, 2025 | 7,040.00 | 7,110.00 | 7,030.00 | 7,070.00 | 7,070.00 | 0.57% | 36,077 |
| Sep 12, 2025 | 7,000.00 | 7,080.00 | 6,980.00 | 7,030.00 | 7,030.00 | 1.01% | 47,126 |
| Sep 11, 2025 | 7,060.00 | 7,060.00 | 6,960.00 | 6,960.00 | 6,960.00 | 0.43% | 41,435 |
| Sep 10, 2025 | 6,980.00 | 7,020.00 | 6,920.00 | 6,930.00 | 6,930.00 | -0.14% | 28,563 |
| Sep 9, 2025 | 6,880.00 | 6,980.00 | 6,880.00 | 6,940.00 | 6,940.00 | 1.17% | 58,524 |
| Sep 8, 2025 | 6,840.00 | 6,900.00 | 6,800.00 | 6,860.00 | 6,860.00 | 0.15% | 37,803 |
| Sep 5, 2025 | 6,870.00 | 6,930.00 | 6,820.00 | 6,850.00 | 6,850.00 | - | 25,158 |
| Sep 4, 2025 | 6,660.00 | 6,930.00 | 6,660.00 | 6,850.00 | 6,850.00 | 2.85% | 78,701 |
| Sep 3, 2025 | 6,570.00 | 6,710.00 | 6,570.00 | 6,660.00 | 6,660.00 | 0.60% | 26,109 |
| Sep 2, 2025 | 6,600.00 | 6,640.00 | 6,550.00 | 6,620.00 | 6,620.00 | 0.91% | 17,723 |
| Sep 1, 2025 | 6,620.00 | 6,700.00 | 6,550.00 | 6,560.00 | 6,560.00 | -0.76% | 18,505 |
| Aug 29, 2025 | 6,640.00 | 6,710.00 | 6,610.00 | 6,610.00 | 6,610.00 | -0.75% | 20,475 |
| Aug 28, 2025 | 6,580.00 | 6,700.00 | 6,580.00 | 6,660.00 | 6,660.00 | 0.15% | 12,188 |
| Aug 27, 2025 | 6,700.00 | 6,700.00 | 6,610.00 | 6,650.00 | 6,650.00 | 0.15% | 13,617 |
| Aug 26, 2025 | 6,570.00 | 6,680.00 | 6,570.00 | 6,640.00 | 6,640.00 | 0.15% | 20,404 |
| Aug 25, 2025 | 6,690.00 | 6,720.00 | 6,580.00 | 6,630.00 | 6,630.00 | - | 18,085 |
| Aug 22, 2025 | 6,710.00 | 6,790.00 | 6,600.00 | 6,630.00 | 6,630.00 | 1.07% | 28,020 |
| Aug 21, 2025 | 6,470.00 | 6,630.00 | 6,410.00 | 6,560.00 | 6,560.00 | 1.23% | 30,338 |
| Aug 20, 2025 | 6,440.00 | 6,550.00 | 6,370.00 | 6,480.00 | 6,480.00 | -0.77% | 68,938 |
| Aug 19, 2025 | 6,560.00 | 6,650.00 | 6,520.00 | 6,530.00 | 6,530.00 | -0.61% | 26,994 |
| Aug 18, 2025 | 6,700.00 | 6,700.00 | 6,490.00 | 6,570.00 | 6,570.00 | -0.61% | 42,608 |
| Aug 14, 2025 | 6,630.00 | 6,680.00 | 6,590.00 | 6,610.00 | 6,610.00 | -0.45% | 27,591 |
| Aug 13, 2025 | 6,690.00 | 6,750.00 | 6,600.00 | 6,640.00 | 6,640.00 | -0.60% | 94,558 |
| Aug 12, 2025 | 6,710.00 | 6,840.00 | 6,680.00 | 6,680.00 | 6,680.00 | -1.62% | 56,109 |
| Aug 11, 2025 | 6,880.00 | 6,890.00 | 6,770.00 | 6,790.00 | 6,790.00 | -1.59% | 60,688 |
| Aug 8, 2025 | 6,860.00 | 6,950.00 | 6,860.00 | 6,900.00 | 6,900.00 | 0.58% | 77,546 |
| Aug 7, 2025 | 7,280.00 | 7,300.00 | 6,830.00 | 6,860.00 | 6,860.00 | 1.03% | 436,617 |
| Aug 6, 2025 | 6,480.00 | 6,850.00 | 6,480.00 | 6,790.00 | 6,790.00 | 3.66% | 103,719 |
| Aug 5, 2025 | 6,570.00 | 6,630.00 | 6,510.00 | 6,550.00 | 6,550.00 | 0.77% | 27,551 |
| Aug 4, 2025 | 6,350.00 | 6,500.00 | 6,320.00 | 6,500.00 | 6,500.00 | 1.72% | 24,445 |
| Aug 1, 2025 | 6,640.00 | 6,640.00 | 6,350.00 | 6,390.00 | 6,390.00 | -3.77% | 97,421 |
| Jul 31, 2025 | 6,710.00 | 6,740.00 | 6,570.00 | 6,640.00 | 6,640.00 | -0.60% | 50,686 |
| 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 | - | 38,778 |
| 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% | 25,766 |
| 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% | 45,516 |
| Jul 16, 2025 | 7,210.00 | 7,210.00 | 7,000.00 | 7,060.00 | 7,060.00 | -1.26% | 53,088 |
| 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% | 234,022 |
| Jul 11, 2025 | 7,030.00 | 7,280.00 | 7,020.00 | 7,180.00 | 7,180.00 | 2.57% | 231,314 |