Kolon ENP (KRX:138490)
South Korea
· Delayed Price · Currency is KRW 11,000
-770 (-6.54%)
Mar 9, 2026, 3:32 PM KST
Kolon ENP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11,150.00 | 11,150.00 | 10,290.00 | 11,000.00 | 11,000.00 | -6.54% | 129,142 |
| Mar 6, 2026 | 11,420.00 | 11,900.00 | 11,170.00 | 11,770.00 | 11,770.00 | 2.35% | 62,410 |
| Mar 5, 2026 | 11,310.00 | 11,870.00 | 11,000.00 | 11,500.00 | 11,500.00 | 7.58% | 122,117 |
| Mar 4, 2026 | 11,970.00 | 11,980.00 | 10,330.00 | 10,690.00 | 10,690.00 | -15.43% | 200,741 |
| Mar 3, 2026 | 12,100.00 | 13,150.00 | 12,100.00 | 12,640.00 | 12,640.00 | -0.32% | 247,740 |
| Feb 27, 2026 | 12,310.00 | 12,840.00 | 12,310.00 | 12,680.00 | 12,680.00 | 0.79% | 156,518 |
| Feb 26, 2026 | 12,150.00 | 12,770.00 | 12,070.00 | 12,580.00 | 12,580.00 | 3.97% | 275,844 |
| Feb 25, 2026 | 11,460.00 | 12,540.00 | 11,410.00 | 12,100.00 | 12,100.00 | 4.22% | 222,295 |
| Feb 24, 2026 | 11,560.00 | 11,670.00 | 11,150.00 | 11,610.00 | 11,610.00 | 1.13% | 101,968 |
| Feb 23, 2026 | 11,600.00 | 11,680.00 | 11,350.00 | 11,480.00 | 11,480.00 | -1.29% | 90,131 |
| Feb 20, 2026 | 11,790.00 | 11,790.00 | 11,520.00 | 11,630.00 | 11,630.00 | -1.36% | 88,002 |
| Feb 19, 2026 | 11,770.00 | 11,860.00 | 11,470.00 | 11,790.00 | 11,790.00 | 0.26% | 160,611 |
| Feb 13, 2026 | 11,830.00 | 11,970.00 | 11,510.00 | 11,760.00 | 11,760.00 | -0.76% | 131,040 |
| Feb 12, 2026 | 11,840.00 | 11,860.00 | 11,320.00 | 11,850.00 | 11,850.00 | 2.78% | 135,725 |
| Feb 11, 2026 | 11,950.00 | 11,950.00 | 11,430.00 | 11,530.00 | 11,530.00 | - | 131,442 |
| Feb 10, 2026 | 11,500.00 | 11,670.00 | 11,360.00 | 11,530.00 | 11,530.00 | -1.96% | 164,140 |
| Feb 9, 2026 | 10,700.00 | 11,800.00 | 10,700.00 | 11,760.00 | 11,760.00 | 11.89% | 438,120 |
| Feb 6, 2026 | 10,560.00 | 10,580.00 | 10,100.00 | 10,510.00 | 10,510.00 | -3.93% | 130,780 |
| Feb 5, 2026 | 10,900.00 | 11,130.00 | 10,780.00 | 10,940.00 | 10,940.00 | -2.76% | 129,665 |
| 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 |
| 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 |