ENF Technology Co., Ltd 102710
KRX · South Korea · Process Industries
KRW 49,800.00+2,650.00 (+5.62%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 47,150.00 | +0.11% | KRW 47,400.00 | KRW 49,200.00 | KRW 47,000.00 | 80.29K |
| 2026-09-29 | KRW 47,100.00 | +2.17% | KRW 45,650.00 | KRW 47,250.00 | KRW 45,300.00 | 50.60K |
| 2026-09-28 | KRW 46,100.00 | 0.00% | KRW 45,500.00 | KRW 47,650.00 | KRW 42,850.00 | 90.68K |
| 2026-09-23 | KRW 46,100.00 | +7.08% | KRW 44,100.00 | KRW 46,750.00 | KRW 43,200.00 | 86.58K |
| 2026-09-22 | KRW 43,050.00 | +0.12% | KRW 44,100.00 | KRW 44,450.00 | KRW 43,050.00 | 54.94K |
| 2026-09-21 | KRW 43,000.00 | +4.88% | KRW 41,600.00 | KRW 43,150.00 | KRW 41,300.00 | 72.02K |
| 2026-09-18 | KRW 41,000.00 | -0.85% | KRW 42,500.00 | KRW 42,600.00 | KRW 41,000.00 | 55.94K |
| 2026-09-17 | KRW 41,350.00 | -0.12% | KRW 41,700.00 | KRW 41,800.00 | KRW 40,950.00 | 32.96K |
| 2026-09-16 | KRW 41,400.00 | +3.11% | KRW 40,000.00 | KRW 41,800.00 | KRW 39,700.00 | 44.22K |
| 2026-09-15 | KRW 40,150.00 | -1.11% | KRW 40,500.00 | KRW 41,050.00 | KRW 39,850.00 | 42.15K |
| 2026-09-14 | KRW 40,600.00 | -1.81% | KRW 40,300.00 | KRW 41,150.00 | KRW 39,800.00 | 42.38K |
| 2026-09-11 | KRW 41,350.00 | -6.13% | KRW 43,000.00 | KRW 43,000.00 | KRW 40,350.00 | 161.66K |
| 2026-09-10 | KRW 44,050.00 | +0.80% | KRW 44,050.00 | KRW 44,750.00 | KRW 43,600.00 | 55.64K |
| 2026-09-09 | KRW 43,700.00 | +3.07% | KRW 42,750.00 | KRW 44,900.00 | KRW 42,400.00 | 88.48K |
| 2026-09-08 | KRW 42,400.00 | +0.47% | KRW 42,600.00 | KRW 44,150.00 | KRW 42,250.00 | 84.26K |
| 2026-09-07 | KRW 42,200.00 | +0.60% | KRW 43,100.00 | KRW 43,550.00 | KRW 41,750.00 | 84.22K |
| 2026-09-04 | KRW 41,950.00 | +2.19% | KRW 41,450.00 | KRW 42,350.00 | KRW 41,300.00 | 41.51K |
| 2026-09-03 | KRW 41,050.00 | -1.91% | KRW 42,050.00 | KRW 42,750.00 | KRW 40,400.00 | 52.97K |
| 2026-09-02 | KRW 41,850.00 | -3.24% | KRW 42,450.00 | KRW 42,900.00 | KRW 41,500.00 | 76.50K |
| 2026-09-01 | KRW 43,250.00 | -2.81% | KRW 44,600.00 | KRW 44,600.00 | KRW 42,850.00 | 41.73K |
| 2026-08-31 | KRW 44,500.00 | -1.66% | KRW 44,000.00 | KRW 44,600.00 | KRW 43,000.00 | 38.56K |
| 2026-08-28 | KRW 45,250.00 | -0.11% | KRW 45,000.00 | KRW 45,250.00 | KRW 43,800.00 | 56.19K |
| 2026-08-27 | KRW 45,300.00 | +0.22% | KRW 45,950.00 | KRW 45,950.00 | KRW 45,000.00 | 47.51K |
| 2026-08-26 | KRW 45,200.00 | -3.83% | KRW 47,000.00 | KRW 47,000.00 | KRW 44,800.00 | 59.92K |
| 2026-08-25 | KRW 47,000.00 | +5.62% | KRW 43,900.00 | KRW 47,000.00 | KRW 42,850.00 | 64.78K |
| 2026-08-24 | KRW 44,500.00 | -0.67% | KRW 44,950.00 | KRW 45,650.00 | KRW 43,750.00 | 47.52K |
| 2026-08-21 | KRW 44,800.00 | -5.68% | KRW 46,950.00 | KRW 47,000.00 | KRW 44,600.00 | 97.21K |
| 2026-08-20 | KRW 47,500.00 | -0.42% | KRW 48,150.00 | KRW 49,200.00 | KRW 46,800.00 | 60.15K |
| 2026-08-19 | KRW 47,700.00 | -2.35% | KRW 47,000.00 | KRW 49,750.00 | KRW 46,000.00 | 125.69K |
| 2026-08-18 | KRW 48,850.00 | -3.27% | KRW 51,200.00 | KRW 52,300.00 | KRW 48,100.00 | 90.66K |
| 2026-08-14 | KRW 50,500.00 | -2.13% | KRW 51,400.00 | KRW 51,800.00 | KRW 48,450.00 | 86.47K |
| 2026-08-13 | KRW 51,600.00 | 0.00% | KRW 52,400.00 | KRW 55,000.00 | KRW 50,900.00 | 124.98K |
| 2026-08-12 | KRW 51,600.00 | +1.38% | KRW 50,200.00 | KRW 52,200.00 | KRW 49,350.00 | 92.00K |
| 2026-08-11 | KRW 50,900.00 | +3.46% | KRW 49,200.00 | KRW 51,200.00 | KRW 48,250.00 | 96.75K |
| 2026-08-10 | KRW 49,200.00 | +8.13% | KRW 46,800.00 | KRW 49,300.00 | KRW 46,300.00 | 154.26K |
| 2026-08-07 | KRW 45,500.00 | -1.73% | KRW 45,950.00 | KRW 47,450.00 | KRW 45,000.00 | 77.62K |
| 2026-08-06 | KRW 46,300.00 | +0.33% | KRW 46,150.00 | KRW 47,350.00 | KRW 45,300.00 | 84.16K |
| 2026-08-05 | KRW 46,150.00 | +8.33% | KRW 44,500.00 | KRW 46,800.00 | KRW 44,000.00 | 96.56K |
| 2026-08-04 | KRW 42,600.00 | +6.23% | KRW 41,300.00 | KRW 43,100.00 | KRW 41,050.00 | 69.44K |
| 2026-08-03 | KRW 40,100.00 | -3.37% | KRW 40,500.00 | KRW 42,500.00 | KRW 39,700.00 | 85.42K |
| 2026-07-31 | KRW 41,500.00 | +18.91% | KRW 37,900.00 | KRW 41,500.00 | KRW 37,900.00 | 100.81K |
| 2026-07-30 | KRW 34,900.00 | -1.97% | KRW 33,300.00 | KRW 37,200.00 | KRW 33,300.00 | 82.55K |
| 2026-07-29 | KRW 35,600.00 | -8.01% | KRW 39,200.00 | KRW 40,500.00 | KRW 33,600.00 | 126.07K |
| 2026-07-28 | KRW 38,700.00 | -11.24% | KRW 42,100.00 | KRW 42,100.00 | KRW 37,900.00 | 95.09K |
| 2026-07-27 | KRW 43,600.00 | +0.46% | KRW 43,700.00 | KRW 44,700.00 | KRW 42,600.00 | 62.28K |
| 2026-07-24 | KRW 43,400.00 | -3.98% | KRW 45,000.00 | KRW 45,750.00 | KRW 42,650.00 | 68.36K |
| 2026-07-23 | KRW 45,200.00 | +12.16% | KRW 41,200.00 | KRW 45,700.00 | KRW 41,000.00 | 126.03K |
| 2026-07-22 | KRW 40,300.00 | +3.33% | KRW 41,450.00 | KRW 43,400.00 | KRW 40,300.00 | 91.50K |
| 2026-07-21 | KRW 39,000.00 | +0.65% | KRW 38,400.00 | KRW 39,600.00 | KRW 37,050.00 | 92.90K |
| 2026-07-20 | KRW 38,750.00 | -3.73% | KRW 39,250.00 | KRW 40,000.00 | KRW 37,900.00 | 147.44K |
| 2026-07-16 | KRW 40,250.00 | -4.73% | KRW 41,050.00 | KRW 41,050.00 | KRW 38,800.00 | 53.02K |
| 2026-07-15 | KRW 42,250.00 | +6.29% | KRW 41,750.00 | KRW 43,250.00 | KRW 40,950.00 | 79.25K |
| 2026-07-14 | KRW 39,750.00 | -1.97% | KRW 40,000.00 | KRW 41,100.00 | KRW 37,600.00 | 85.96K |
| 2026-07-13 | KRW 40,550.00 | -3.80% | KRW 42,200.00 | KRW 44,700.00 | KRW 40,400.00 | 93.49K |
| 2026-07-10 | KRW 42,150.00 | +9.20% | KRW 39,650.00 | KRW 42,850.00 | KRW 39,650.00 | 70.83K |
| 2026-07-09 | KRW 38,600.00 | +4.89% | KRW 36,850.00 | KRW 40,150.00 | KRW 36,850.00 | 103.31K |
| 2026-07-08 | KRW 36,800.00 | -6.24% | KRW 38,050.00 | KRW 39,750.00 | KRW 36,500.00 | 123.82K |
| 2026-07-07 | KRW 39,250.00 | -3.68% | KRW 40,000.00 | KRW 41,200.00 | KRW 38,400.00 | 89.92K |
| 2026-07-06 | KRW 40,750.00 | -0.97% | KRW 41,650.00 | KRW 42,100.00 | KRW 39,350.00 | 87.50K |
| 2026-07-03 | KRW 41,150.00 | +1.23% | KRW 40,750.00 | KRW 41,650.00 | KRW 38,850.00 | 92.80K |
| 2026-07-02 | KRW 40,650.00 | -11.44% | KRW 44,400.00 | KRW 44,400.00 | KRW 40,300.00 | 116.46K |
| 2026-07-01 | KRW 45,900.00 | 0.00% | KRW 46,400.00 | KRW 48,650.00 | KRW 45,100.00 | 124.84K |
| 2026-06-30 | KRW 45,900.00 | +1.21% | KRW 45,600.00 | KRW 48,200.00 | KRW 44,350.00 | 112.58K |
| 2026-06-29 | KRW 45,350.00 | +4.49% | KRW 44,200.00 | KRW 46,000.00 | KRW 43,000.00 | 139.92K |
| 2026-06-26 | KRW 43,400.00 | -1.81% | KRW 43,800.00 | KRW 46,500.00 | KRW 43,000.00 | 140.66K |
| 2026-06-25 | KRW 44,200.00 | -3.49% | KRW 47,050.00 | KRW 47,450.00 | KRW 43,850.00 | 146.55K |
| 2026-06-24 | KRW 45,800.00 | -2.86% | KRW 45,900.00 | KRW 47,700.00 | KRW 43,900.00 | 112.48K |
| 2026-06-23 | KRW 47,150.00 | -8.45% | KRW 50,400.00 | KRW 50,900.00 | KRW 45,400.00 | 130.08K |
| 2026-06-22 | KRW 51,500.00 | +1.58% | KRW 49,600.00 | KRW 52,400.00 | KRW 49,600.00 | 73.87K |
| 2026-06-19 | KRW 50,700.00 | -4.88% | KRW 54,000.00 | KRW 54,900.00 | KRW 49,150.00 | 149.11K |
| 2026-06-18 | KRW 53,300.00 | -0.37% | KRW 52,700.00 | KRW 54,000.00 | KRW 51,400.00 | 114.85K |
| 2026-06-17 | KRW 53,500.00 | +5.52% | KRW 50,800.00 | KRW 55,500.00 | KRW 49,500.00 | 272.60K |
| 2026-06-16 | KRW 50,700.00 | -1.93% | KRW 52,100.00 | KRW 56,600.00 | KRW 50,500.00 | 139.73K |
| 2026-06-15 | KRW 51,700.00 | -0.58% | KRW 52,500.00 | KRW 53,500.00 | KRW 51,400.00 | 123.18K |
| 2026-06-12 | KRW 52,000.00 | +11.95% | KRW 49,500.00 | KRW 53,900.00 | KRW 48,300.00 | 286.64K |
| 2026-06-11 | KRW 46,450.00 | +7.77% | KRW 41,950.00 | KRW 46,450.00 | KRW 41,450.00 | 158.12K |
| 2026-06-10 | KRW 43,100.00 | +1.53% | KRW 42,050.00 | KRW 45,300.00 | KRW 41,200.00 | 2 |
| 2026-06-09 | KRW 42,450.00 | +8.85% | KRW 39,650.00 | KRW 43,600.00 | KRW 39,650.00 | 119.63K |
| 2026-06-08 | KRW 39,000.00 | -6.92% | KRW 39,400.00 | KRW 40,700.00 | KRW 38,100.00 | 114.66K |
| 2026-06-05 | KRW 41,900.00 | -6.79% | KRW 44,400.00 | KRW 44,400.00 | KRW 41,700.00 | 80.05K |
| 2026-06-04 | KRW 44,950.00 | +8.84% | KRW 44,350.00 | KRW 46,750.00 | KRW 42,400.00 | 143.56K |
| 2026-06-02 | KRW 41,300.00 | -3.95% | KRW 43,250.00 | KRW 43,850.00 | KRW 40,500.00 | 132.19K |
| 2026-06-01 | KRW 43,000.00 | -2.16% | KRW 44,000.00 | KRW 44,900.00 | KRW 42,550.00 | 86.57K |
| 2026-05-29 | KRW 43,950.00 | -4.77% | KRW 46,850.00 | KRW 47,000.00 | KRW 43,700.00 | 113.90K |
| 2026-05-28 | KRW 46,150.00 | -4.25% | KRW 47,900.00 | KRW 47,900.00 | KRW 44,100.00 | 126.33K |
| 2026-05-27 | KRW 48,200.00 | -3.79% | KRW 51,700.00 | KRW 51,700.00 | KRW 47,700.00 | 159.82K |
| 2026-05-26 | KRW 50,100.00 | -0.60% | KRW 51,600.00 | KRW 52,700.00 | KRW 49,600.00 | 100.39K |
| 2026-05-22 | KRW 50,400.00 | +5.22% | KRW 48,700.00 | KRW 51,000.00 | KRW 47,900.00 | 112.34K |
| 2026-05-21 | KRW 47,900.00 | +8.62% | KRW 46,050.00 | KRW 48,300.00 | KRW 45,300.00 | 117.40K |
| 2026-05-20 | KRW 44,100.00 | -1.67% | KRW 44,700.00 | KRW 45,000.00 | KRW 42,550.00 | 131.58K |