Enjet Co., Ltd. 419080
KRX · South Korea · Producer Manufacturing
KRW 4,975.00+15.00 (+0.30%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,975.00 | +0.30% | KRW 5,100.00 | KRW 5,110.00 | KRW 4,770.00 | 20.65K |
| 2026-10-01 | KRW 4,960.00 | +1.85% | KRW 4,900.00 | KRW 5,050.00 | KRW 4,810.00 | 26.71K |
| 2026-09-30 | KRW 4,870.00 | +0.41% | KRW 4,825.00 | KRW 4,990.00 | KRW 4,810.00 | 9.84K |
| 2026-09-29 | KRW 4,850.00 | -0.72% | KRW 4,780.00 | KRW 4,995.00 | KRW 4,765.00 | 11.90K |
| 2026-09-28 | KRW 4,885.00 | +3.28% | KRW 4,705.00 | KRW 5,030.00 | KRW 4,705.00 | 20.95K |
| 2026-09-23 | KRW 4,730.00 | +1.28% | KRW 4,670.00 | KRW 4,765.00 | KRW 4,580.00 | 23.58K |
| 2026-09-22 | KRW 4,670.00 | +0.54% | KRW 4,645.00 | KRW 6,000.00 | KRW 4,645.00 | 65.05K |
| 2026-09-21 | KRW 4,645.00 | -3.63% | KRW 4,830.00 | KRW 4,830.00 | KRW 4,640.00 | 17.31K |
| 2026-09-18 | KRW 4,820.00 | +0.42% | KRW 4,810.00 | KRW 4,905.00 | KRW 4,710.00 | 9.14K |
| 2026-09-17 | KRW 4,800.00 | +0.10% | KRW 4,795.00 | KRW 4,995.00 | KRW 4,780.00 | 9.22K |
| 2026-09-16 | KRW 4,795.00 | -1.74% | KRW 5,060.00 | KRW 5,060.00 | KRW 4,675.00 | 23.84K |
| 2026-09-15 | KRW 4,880.00 | 0.00% | KRW 4,675.00 | KRW 4,950.00 | KRW 4,675.00 | 21.83K |
| 2026-09-14 | KRW 4,880.00 | -5.06% | KRW 5,140.00 | KRW 5,140.00 | KRW 4,880.00 | 29.39K |
| 2026-09-11 | KRW 5,140.00 | +0.19% | KRW 5,130.00 | KRW 5,160.00 | KRW 5,060.00 | 6.97K |
| 2026-09-10 | KRW 5,130.00 | +0.98% | KRW 5,080.00 | KRW 5,180.00 | KRW 4,980.00 | 28.12K |
| 2026-09-09 | KRW 5,080.00 | -0.39% | KRW 5,120.00 | KRW 5,120.00 | KRW 4,890.00 | 26.06K |
| 2026-09-08 | KRW 5,100.00 | +2.41% | KRW 5,060.00 | KRW 5,170.00 | KRW 4,990.00 | 25.40K |
| 2026-09-07 | KRW 4,980.00 | -1.39% | KRW 5,050.00 | KRW 5,060.00 | KRW 4,665.00 | 37.28K |
| 2026-09-04 | KRW 5,050.00 | +3.06% | KRW 5,030.00 | KRW 5,150.00 | KRW 4,660.00 | 107.66K |
| 2026-09-03 | KRW 4,900.00 | -8.24% | KRW 5,580.00 | KRW 5,580.00 | KRW 4,825.00 | 71.86K |
| 2026-09-02 | KRW 5,340.00 | -1.84% | KRW 5,340.00 | KRW 5,410.00 | KRW 5,160.00 | 24.44K |
| 2026-09-01 | KRW 5,440.00 | -3.55% | KRW 5,480.00 | KRW 5,590.00 | KRW 5,390.00 | 32.04K |
| 2026-08-31 | KRW 5,640.00 | -0.35% | KRW 5,730.00 | KRW 5,790.00 | KRW 5,430.00 | 36.27K |
| 2026-08-28 | KRW 5,660.00 | -0.70% | KRW 5,650.00 | KRW 6,200.00 | KRW 5,560.00 | 22.35K |
| 2026-08-27 | KRW 5,700.00 | -0.52% | KRW 5,700.00 | KRW 5,890.00 | KRW 5,460.00 | 38.56K |
| 2026-08-26 | KRW 5,730.00 | -6.22% | KRW 6,110.00 | KRW 6,210.00 | KRW 5,600.00 | 42.28K |
| 2026-08-25 | KRW 6,110.00 | -0.49% | KRW 6,140.00 | KRW 6,140.00 | KRW 5,720.00 | 40.59K |
| 2026-08-24 | KRW 6,140.00 | -0.32% | KRW 6,210.00 | KRW 6,300.00 | KRW 6,040.00 | 35.07K |
| 2026-08-21 | KRW 6,160.00 | +1.32% | KRW 6,090.00 | KRW 6,190.00 | KRW 5,880.00 | 33.76K |
| 2026-08-20 | KRW 6,080.00 | 0.00% | KRW 6,080.00 | KRW 6,290.00 | KRW 5,930.00 | 48.04K |
| 2026-08-19 | KRW 6,080.00 | -3.18% | KRW 6,230.00 | KRW 6,390.00 | KRW 6,010.00 | 67.39K |
| 2026-08-18 | KRW 6,280.00 | -1.88% | KRW 6,500.00 | KRW 6,500.00 | KRW 5,960.00 | 82.90K |
| 2026-08-14 | KRW 6,400.00 | +10.34% | KRW 6,000.00 | KRW 6,550.00 | KRW 5,790.00 | 229.07K |
| 2026-08-13 | KRW 5,800.00 | +1.22% | KRW 5,730.00 | KRW 6,140.00 | KRW 5,730.00 | 107.99K |
| 2026-08-12 | KRW 5,730.00 | +1.60% | KRW 5,710.00 | KRW 5,850.00 | KRW 5,450.00 | 81.00K |
| 2026-08-11 | KRW 5,640.00 | +3.49% | KRW 5,450.00 | KRW 5,740.00 | KRW 5,380.00 | 50.26K |
| 2026-08-10 | KRW 5,450.00 | -1.62% | KRW 5,540.00 | KRW 5,540.00 | KRW 5,190.00 | 38.52K |
| 2026-08-07 | KRW 5,540.00 | +7.16% | KRW 5,200.00 | KRW 5,800.00 | KRW 5,170.00 | 53.31K |
| 2026-08-06 | KRW 5,170.00 | +2.78% | KRW 5,030.00 | KRW 5,200.00 | KRW 5,020.00 | 33.12K |
| 2026-08-05 | KRW 5,030.00 | +5.56% | KRW 4,730.00 | KRW 5,030.00 | KRW 4,725.00 | 34.42K |
| 2026-08-04 | KRW 4,765.00 | +3.25% | KRW 4,525.00 | KRW 4,790.00 | KRW 4,525.00 | 21.20K |
| 2026-08-03 | KRW 4,615.00 | -0.86% | KRW 4,515.00 | KRW 4,770.00 | KRW 4,495.00 | 25.50K |
| 2026-07-31 | KRW 4,655.00 | +3.56% | KRW 4,600.00 | KRW 4,655.00 | KRW 4,180.00 | 31.30K |
| 2026-07-30 | KRW 4,495.00 | +6.52% | KRW 3,855.00 | KRW 4,500.00 | KRW 3,855.00 | 30.49K |
| 2026-07-29 | KRW 4,220.00 | -2.43% | KRW 4,110.00 | KRW 4,480.00 | KRW 3,945.00 | 52.78K |
| 2026-07-28 | KRW 4,325.00 | -7.78% | KRW 4,670.00 | KRW 4,690.00 | KRW 4,205.00 | 42.07K |
| 2026-07-27 | KRW 4,690.00 | -0.21% | KRW 4,895.00 | KRW 4,895.00 | KRW 4,280.00 | 30.06K |
| 2026-07-24 | KRW 4,700.00 | +1.40% | KRW 4,635.00 | KRW 4,910.00 | KRW 4,425.00 | 55.01K |
| 2026-07-23 | KRW 4,635.00 | +17.94% | KRW 3,900.00 | KRW 4,770.00 | KRW 3,900.00 | 132.37K |
| 2026-07-22 | KRW 3,930.00 | +2.34% | KRW 3,810.00 | KRW 4,015.00 | KRW 3,810.00 | 16.09K |
| 2026-07-21 | KRW 3,840.00 | +4.21% | KRW 3,620.00 | KRW 4,000.00 | KRW 3,605.00 | 30.72K |
| 2026-07-20 | KRW 3,685.00 | -1.21% | KRW 4,010.00 | KRW 4,090.00 | KRW 3,625.00 | 44.81K |
| 2026-07-16 | KRW 3,730.00 | -0.93% | KRW 3,670.00 | KRW 3,900.00 | KRW 3,660.00 | 48.63K |
| 2026-07-15 | KRW 3,765.00 | +7.57% | KRW 3,500.00 | KRW 3,840.00 | KRW 3,500.00 | 20.61K |
| 2026-07-14 | KRW 3,500.00 | -2.78% | KRW 3,430.00 | KRW 3,635.00 | KRW 3,410.00 | 34.92K |
| 2026-07-13 | KRW 3,600.00 | -7.93% | KRW 3,910.00 | KRW 4,000.00 | KRW 3,595.00 | 39.54K |
| 2026-07-10 | KRW 3,910.00 | +4.27% | KRW 3,645.00 | KRW 3,995.00 | KRW 3,645.00 | 84.39K |
| 2026-07-09 | KRW 3,750.00 | -6.25% | KRW 4,025.00 | KRW 4,095.00 | KRW 3,645.00 | 74.91K |
| 2026-07-08 | KRW 4,000.00 | -8.47% | KRW 4,500.00 | KRW 4,500.00 | KRW 3,950.00 | 69.20K |
| 2026-07-07 | KRW 4,370.00 | +2.58% | KRW 3,990.00 | KRW 4,600.00 | KRW 3,990.00 | 77.75K |
| 2026-07-06 | KRW 4,260.00 | +4.41% | KRW 4,200.00 | KRW 4,480.00 | KRW 4,010.00 | 62.54K |
| 2026-07-03 | KRW 4,080.00 | +9.09% | KRW 3,750.00 | KRW 4,860.00 | KRW 3,650.00 | 106.98K |
| 2026-07-02 | KRW 3,740.00 | +0.27% | KRW 3,720.00 | KRW 3,980.00 | KRW 3,500.00 | 26.04K |
| 2026-07-01 | KRW 3,730.00 | +3.76% | KRW 3,640.00 | KRW 3,865.00 | KRW 3,555.00 | 27.79K |
| 2026-06-30 | KRW 3,595.00 | -0.42% | KRW 3,425.00 | KRW 3,790.00 | KRW 3,425.00 | 60.02K |
| 2026-06-29 | KRW 3,610.00 | +11.08% | KRW 3,380.00 | KRW 3,635.00 | KRW 3,250.00 | 32.81K |
| 2026-06-26 | KRW 3,250.00 | -1.22% | KRW 3,290.00 | KRW 3,450.00 | KRW 3,030.00 | 68.11K |
| 2026-06-25 | KRW 3,290.00 | -0.90% | KRW 3,295.00 | KRW 3,450.00 | KRW 3,205.00 | 25.08K |
| 2026-06-24 | KRW 3,320.00 | -4.87% | KRW 3,465.00 | KRW 3,600.00 | KRW 3,000.00 | 62.59K |
| 2026-06-23 | KRW 3,490.00 | -8.88% | KRW 3,800.00 | KRW 3,830.00 | KRW 3,350.00 | 73.31K |
| 2026-06-22 | KRW 3,830.00 | -5.90% | KRW 4,290.00 | KRW 4,290.00 | KRW 3,715.00 | 52.69K |
| 2026-06-19 | KRW 4,070.00 | -2.16% | KRW 4,140.00 | KRW 4,265.00 | KRW 3,900.00 | 50.12K |
| 2026-06-18 | KRW 4,160.00 | -0.95% | KRW 4,205.00 | KRW 4,295.00 | KRW 3,990.00 | 57.63K |
| 2026-06-17 | KRW 4,200.00 | -1.06% | KRW 4,215.00 | KRW 4,355.00 | KRW 3,900.00 | 42.11K |
| 2026-06-16 | KRW 4,245.00 | +2.54% | KRW 4,140.00 | KRW 4,245.00 | KRW 4,060.00 | 21.55K |
| 2026-06-15 | KRW 4,140.00 | -1.43% | KRW 4,210.00 | KRW 4,385.00 | KRW 4,050.00 | 48.10K |
| 2026-06-12 | KRW 4,200.00 | +0.36% | KRW 4,145.00 | KRW 4,500.00 | KRW 4,085.00 | 41.55K |
| 2026-06-11 | KRW 4,185.00 | +3.72% | KRW 3,955.00 | KRW 4,185.00 | KRW 3,900.00 | 18.81K |
| 2026-06-10 | KRW 4,035.00 | -4.83% | KRW 4,105.00 | KRW 4,270.00 | KRW 3,990.00 | 36.16K |
| 2026-06-09 | KRW 4,240.00 | +1.19% | KRW 4,190.00 | KRW 4,450.00 | KRW 4,190.00 | 41.08K |
| 2026-06-08 | KRW 4,190.00 | -13.79% | KRW 4,500.00 | KRW 4,750.00 | KRW 4,185.00 | 100.59K |
| 2026-06-05 | KRW 4,860.00 | -4.33% | KRW 5,040.00 | KRW 5,350.00 | KRW 4,785.00 | 40.73K |
| 2026-06-04 | KRW 5,080.00 | -0.78% | KRW 5,120.00 | KRW 5,490.00 | KRW 5,010.00 | 74.84K |
| 2026-06-02 | KRW 5,120.00 | +6.00% | KRW 4,830.00 | KRW 5,340.00 | KRW 4,830.00 | 99.70K |
| 2026-06-01 | KRW 4,830.00 | -2.03% | KRW 4,950.00 | KRW 5,100.00 | KRW 4,670.00 | 108.98K |
| 2026-05-29 | KRW 4,930.00 | -3.33% | KRW 5,100.00 | KRW 5,300.00 | KRW 4,795.00 | 60.25K |
| 2026-05-28 | KRW 5,100.00 | -10.53% | KRW 5,400.00 | KRW 5,660.00 | KRW 5,040.00 | 74.95K |
| 2026-05-27 | KRW 5,700.00 | -1.55% | KRW 5,790.00 | KRW 5,920.00 | KRW 5,550.00 | 118.09K |
| 2026-05-26 | KRW 5,790.00 | +9.25% | KRW 5,300.00 | KRW 5,840.00 | KRW 5,260.00 | 119.06K |
| 2026-05-22 | KRW 5,300.00 | +6.21% | KRW 5,050.00 | KRW 5,380.00 | KRW 5,050.00 | 41.57K |