K-ENSOL CO. LTD. 053080
KRX · South Korea · Producer Manufacturing
KRW 9,510.00+280.00 (+3.03%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 9,230.00 | +4.18% | KRW 8,930.00 | KRW 9,260.00 | KRW 8,800.00 | 80.24K |
| 2026-09-30 | KRW 8,860.00 | +1.49% | KRW 8,760.00 | KRW 9,040.00 | KRW 8,740.00 | 46.04K |
| 2026-09-29 | KRW 8,730.00 | -1.13% | KRW 9,000.00 | KRW 9,280.00 | KRW 8,580.00 | 46.35K |
| 2026-09-28 | KRW 8,830.00 | +2.44% | KRW 8,790.00 | KRW 9,010.00 | KRW 8,670.00 | 49.28K |
| 2026-09-23 | KRW 8,620.00 | -0.23% | KRW 8,880.00 | KRW 8,880.00 | KRW 8,600.00 | 21.73K |
| 2026-09-22 | KRW 8,640.00 | -1.59% | KRW 8,940.00 | KRW 9,030.00 | KRW 8,570.00 | 47.55K |
| 2026-09-21 | KRW 8,780.00 | -0.34% | KRW 8,820.00 | KRW 9,090.00 | KRW 8,660.00 | 36.43K |
| 2026-09-18 | KRW 8,810.00 | -0.56% | KRW 9,080.00 | KRW 9,100.00 | KRW 8,780.00 | 29.48K |
| 2026-09-17 | KRW 8,860.00 | +2.07% | KRW 8,680.00 | KRW 8,950.00 | KRW 8,680.00 | 29.97K |
| 2026-09-16 | KRW 8,680.00 | -0.12% | KRW 8,690.00 | KRW 8,830.00 | KRW 8,530.00 | 22.62K |
| 2026-09-15 | KRW 8,690.00 | +1.05% | KRW 8,600.00 | KRW 8,900.00 | KRW 8,530.00 | 23.37K |
| 2026-09-14 | KRW 8,600.00 | -3.91% | KRW 8,840.00 | KRW 8,950.00 | KRW 8,520.00 | 26.35K |
| 2026-09-11 | KRW 8,950.00 | -1.43% | KRW 9,010.00 | KRW 9,120.00 | KRW 8,890.00 | 20.16K |
| 2026-09-10 | KRW 9,080.00 | +0.89% | KRW 9,000.00 | KRW 9,160.00 | KRW 8,900.00 | 31.19K |
| 2026-09-09 | KRW 9,000.00 | +1.35% | KRW 8,880.00 | KRW 9,020.00 | KRW 8,880.00 | 37.55K |
| 2026-09-08 | KRW 8,880.00 | -0.11% | KRW 8,890.00 | KRW 9,150.00 | KRW 8,850.00 | 33.04K |
| 2026-09-07 | KRW 8,890.00 | +3.61% | KRW 8,830.00 | KRW 8,950.00 | KRW 8,650.00 | 27.80K |
| 2026-09-04 | KRW 8,580.00 | +0.59% | KRW 8,530.00 | KRW 8,830.00 | KRW 8,440.00 | 34.93K |
| 2026-09-03 | KRW 8,530.00 | -1.27% | KRW 8,640.00 | KRW 9,200.00 | KRW 8,440.00 | 29.34K |
| 2026-09-02 | KRW 8,640.00 | -3.57% | KRW 8,930.00 | KRW 8,960.00 | KRW 8,630.00 | 28.77K |
| 2026-09-01 | KRW 8,960.00 | -1.10% | KRW 9,040.00 | KRW 9,140.00 | KRW 8,850.00 | 25.30K |
| 2026-08-31 | KRW 9,060.00 | -0.11% | KRW 9,070.00 | KRW 9,180.00 | KRW 8,800.00 | 36.10K |
| 2026-08-28 | KRW 9,070.00 | -0.77% | KRW 9,140.00 | KRW 9,210.00 | KRW 9,040.00 | 32.39K |
| 2026-08-27 | KRW 9,140.00 | 0.00% | KRW 9,140.00 | KRW 9,440.00 | KRW 9,110.00 | 35.39K |
| 2026-08-26 | KRW 9,140.00 | +0.22% | KRW 9,110.00 | KRW 9,310.00 | KRW 8,970.00 | 23.80K |
| 2026-08-25 | KRW 9,120.00 | +2.82% | KRW 8,610.00 | KRW 9,250.00 | KRW 8,520.00 | 64.19K |
| 2026-08-24 | KRW 8,870.00 | -1.55% | KRW 9,020.00 | KRW 9,250.00 | KRW 8,830.00 | 40.09K |
| 2026-08-21 | KRW 9,010.00 | -6.63% | KRW 9,550.00 | KRW 9,580.00 | KRW 8,960.00 | 73.66K |
| 2026-08-20 | KRW 9,650.00 | -1.03% | KRW 9,750.00 | KRW 10,040.00 | KRW 9,500.00 | 120.69K |
| 2026-08-19 | KRW 9,750.00 | +1.56% | KRW 9,500.00 | KRW 10,830.00 | KRW 9,030.00 | 512.73K |
| 2026-08-18 | KRW 9,600.00 | +5.49% | KRW 9,100.00 | KRW 11,470.00 | KRW 8,490.00 | 1.14M |
| 2026-08-14 | KRW 9,100.00 | +1.68% | KRW 9,000.00 | KRW 9,200.00 | KRW 8,820.00 | 61.20K |
| 2026-08-13 | KRW 8,950.00 | -1.00% | KRW 9,040.00 | KRW 9,250.00 | KRW 8,900.00 | 69.28K |
| 2026-08-12 | KRW 9,040.00 | +0.56% | KRW 8,990.00 | KRW 9,180.00 | KRW 8,750.00 | 53.43K |
| 2026-08-11 | KRW 8,990.00 | +2.04% | KRW 8,810.00 | KRW 9,150.00 | KRW 8,630.00 | 52.57K |
| 2026-08-10 | KRW 8,810.00 | +4.76% | KRW 8,460.00 | KRW 8,970.00 | KRW 8,460.00 | 67.21K |
| 2026-08-07 | KRW 8,410.00 | -0.94% | KRW 8,570.00 | KRW 9,000.00 | KRW 8,270.00 | 41.98K |
| 2026-08-06 | KRW 8,490.00 | -3.52% | KRW 8,790.00 | KRW 8,800.00 | KRW 8,430.00 | 61.25K |
| 2026-08-05 | KRW 8,800.00 | +4.64% | KRW 8,550.00 | KRW 8,830.00 | KRW 8,510.00 | 86.90K |
| 2026-08-04 | KRW 8,410.00 | +3.19% | KRW 8,160.00 | KRW 8,500.00 | KRW 8,060.00 | 49.77K |
| 2026-08-03 | KRW 8,150.00 | +2.52% | KRW 7,950.00 | KRW 8,490.00 | KRW 7,520.00 | 55.59K |
| 2026-07-31 | KRW 7,950.00 | +13.90% | KRW 7,230.00 | KRW 7,960.00 | KRW 7,230.00 | 62.73K |
| 2026-07-30 | KRW 6,980.00 | +0.29% | KRW 6,500.00 | KRW 7,700.00 | KRW 6,500.00 | 38.71K |
| 2026-07-29 | KRW 6,960.00 | -11.56% | KRW 7,900.00 | KRW 8,000.00 | KRW 6,490.00 | 121.41K |
| 2026-07-28 | KRW 7,870.00 | -9.02% | KRW 8,490.00 | KRW 8,490.00 | KRW 7,800.00 | 72.10K |
| 2026-07-27 | KRW 8,650.00 | +7.32% | KRW 8,400.00 | KRW 9,190.00 | KRW 8,160.00 | 106.32K |
| 2026-07-24 | KRW 8,060.00 | -5.62% | KRW 8,540.00 | KRW 8,540.00 | KRW 8,050.00 | 43.68K |
| 2026-07-23 | KRW 8,540.00 | +4.02% | KRW 8,230.00 | KRW 8,560.00 | KRW 8,230.00 | 37.97K |
| 2026-07-22 | KRW 8,210.00 | 0.00% | KRW 8,230.00 | KRW 8,540.00 | KRW 8,210.00 | 62.40K |
| 2026-07-21 | KRW 8,210.00 | -0.48% | KRW 8,230.00 | KRW 8,490.00 | KRW 7,840.00 | 83.79K |
| 2026-07-20 | KRW 8,250.00 | -2.94% | KRW 8,500.00 | KRW 8,750.00 | KRW 8,110.00 | 58.11K |
| 2026-07-16 | KRW 8,500.00 | -5.13% | KRW 8,960.00 | KRW 8,960.00 | KRW 8,350.00 | 58.10K |
| 2026-07-15 | KRW 8,960.00 | +5.29% | KRW 8,770.00 | KRW 8,990.00 | KRW 8,760.00 | 88.46K |
| 2026-07-14 | KRW 8,510.00 | -1.96% | KRW 8,650.00 | KRW 8,830.00 | KRW 8,160.00 | 68.40K |
| 2026-07-13 | KRW 8,680.00 | -6.36% | KRW 9,320.00 | KRW 9,680.00 | KRW 8,560.00 | 97.06K |
| 2026-07-10 | KRW 9,270.00 | +7.92% | KRW 8,670.00 | KRW 9,400.00 | KRW 8,670.00 | 63.41K |
| 2026-07-09 | KRW 8,590.00 | +1.06% | KRW 8,500.00 | KRW 9,040.00 | KRW 8,480.00 | 65.10K |
| 2026-07-08 | KRW 8,500.00 | -5.13% | KRW 8,860.00 | KRW 9,150.00 | KRW 8,470.00 | 61.37K |
| 2026-07-07 | KRW 8,960.00 | -4.17% | KRW 9,050.00 | KRW 9,810.00 | KRW 8,870.00 | 64.17K |
| 2026-07-06 | KRW 9,350.00 | -0.64% | KRW 9,430.00 | KRW 9,900.00 | KRW 9,210.00 | 59.76K |
| 2026-07-03 | KRW 9,410.00 | -3.68% | KRW 9,770.00 | KRW 10,070.00 | KRW 8,900.00 | 81.24K |
| 2026-07-02 | KRW 9,770.00 | -8.86% | KRW 10,710.00 | KRW 10,710.00 | KRW 9,560.00 | 101.41K |
| 2026-07-01 | KRW 10,720.00 | +0.19% | KRW 10,700.00 | KRW 11,670.00 | KRW 10,530.00 | 177.60K |
| 2026-06-30 | KRW 10,700.00 | +5.42% | KRW 10,340.00 | KRW 11,750.00 | KRW 9,650.00 | 424.52K |
| 2026-06-29 | KRW 10,150.00 | +23.33% | KRW 8,230.00 | KRW 10,390.00 | KRW 8,230.00 | 211.60K |
| 2026-06-26 | KRW 8,230.00 | -8.45% | KRW 8,990.00 | KRW 8,990.00 | KRW 8,100.00 | 134.72K |
| 2026-06-25 | KRW 8,990.00 | -2.81% | KRW 9,300.00 | KRW 9,660.00 | KRW 8,900.00 | 80.46K |
| 2026-06-24 | KRW 9,250.00 | -1.60% | KRW 9,390.00 | KRW 9,600.00 | KRW 9,000.00 | 97.09K |
| 2026-06-23 | KRW 9,400.00 | -8.74% | KRW 10,300.00 | KRW 10,600.00 | KRW 9,350.00 | 200.64K |
| 2026-06-22 | KRW 10,300.00 | -2.09% | KRW 10,520.00 | KRW 10,890.00 | KRW 10,120.00 | 100.74K |
| 2026-06-19 | KRW 10,520.00 | -3.84% | KRW 11,000.00 | KRW 11,210.00 | KRW 10,340.00 | 109.25K |
| 2026-06-18 | KRW 10,940.00 | -5.45% | KRW 11,570.00 | KRW 11,600.00 | KRW 10,860.00 | 85.14K |
| 2026-06-17 | KRW 11,570.00 | -0.77% | KRW 11,660.00 | KRW 11,980.00 | KRW 11,440.00 | 62.92K |
| 2026-06-16 | KRW 11,660.00 | -1.93% | KRW 11,900.00 | KRW 12,150.00 | KRW 11,450.00 | 91.72K |
| 2026-06-15 | KRW 11,890.00 | +1.80% | KRW 12,230.00 | KRW 12,330.00 | KRW 11,760.00 | 143.27K |
| 2026-06-12 | KRW 11,680.00 | +4.10% | KRW 11,820.00 | KRW 12,100.00 | KRW 11,500.00 | 131.78K |
| 2026-06-11 | KRW 11,220.00 | +3.41% | KRW 10,700.00 | KRW 11,490.00 | KRW 10,300.00 | 116.11K |
| 2026-06-10 | KRW 10,850.00 | -5.57% | KRW 11,350.00 | KRW 11,600.00 | KRW 10,610.00 | 356 |
| 2026-06-09 | KRW 11,490.00 | +8.50% | KRW 10,590.00 | KRW 11,630.00 | KRW 10,590.00 | 108.68K |
| 2026-06-08 | KRW 10,590.00 | -7.99% | KRW 11,010.00 | KRW 11,390.00 | KRW 10,410.00 | 176.27K |
| 2026-06-05 | KRW 11,510.00 | -7.25% | KRW 12,410.00 | KRW 12,410.00 | KRW 11,360.00 | 122.71K |
| 2026-06-04 | KRW 12,410.00 | +6.34% | KRW 11,670.00 | KRW 13,050.00 | KRW 11,670.00 | 189.98K |
| 2026-06-02 | KRW 11,670.00 | -8.18% | KRW 12,710.00 | KRW 12,840.00 | KRW 11,470.00 | 229.77K |
| 2026-06-01 | KRW 12,710.00 | +1.11% | KRW 12,580.00 | KRW 13,480.00 | KRW 12,080.00 | 336.33K |
| 2026-05-29 | KRW 12,570.00 | -5.49% | KRW 13,340.00 | KRW 13,730.00 | KRW 12,350.00 | 182.58K |
| 2026-05-28 | KRW 13,300.00 | -2.92% | KRW 13,750.00 | KRW 13,940.00 | KRW 12,500.00 | 259.07K |
| 2026-05-27 | KRW 13,700.00 | +2.62% | KRW 14,200.00 | KRW 14,970.00 | KRW 13,680.00 | 811.96K |
| 2026-05-26 | KRW 13,350.00 | +2.14% | KRW 13,370.00 | KRW 13,770.00 | KRW 13,200.00 | 240.59K |
| 2026-05-22 | KRW 13,070.00 | +5.92% | KRW 12,360.00 | KRW 13,220.00 | KRW 12,360.00 | 174.50K |
| 2026-05-21 | KRW 12,340.00 | +6.38% | KRW 12,010.00 | KRW 12,500.00 | KRW 12,010.00 | 167.30K |