ENF Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 31,300.00 | 31,350.00 | 30,100.00 | 30,200.00 | 29,407.47 | 153,613 |
| 2021-11-24 | 33,150.00 | 33,150.00 | 30,750.00 | 31,200.00 | 30,381.23 | 307,243 |
| 2021-11-23 | 32,350.00 | 33,500.00 | 32,150.00 | 32,900.00 | 32,036.62 | 188,115 |
| 2021-11-22 | 32,100.00 | 33,300.00 | 31,850.00 | 32,700.00 | 31,841.87 | 388,162 |
| 2021-11-19 | 29,100.00 | 30,800.00 | 29,100.00 | 30,800.00 | 29,991.73 | 238,277 |
| 2021-11-18 | 29,250.00 | 29,250.00 | 28,450.00 | 28,950.00 | 28,190.28 | 65,982 |
| 2021-11-17 | 28,750.00 | 29,600.00 | 28,500.00 | 29,250.00 | 28,482.40 | 110,770 |
| 2021-11-16 | 28,850.00 | 29,850.00 | 28,550.00 | 28,650.00 | 27,898.15 | 156,420 |
| 2021-11-15 | 28,400.00 | 29,600.00 | 28,050.00 | 28,700.00 | 27,946.84 | 250,077 |
| 2021-11-12 | 26,600.00 | 27,650.00 | 26,500.00 | 27,300.00 | 26,583.58 | 63,704 |
| 2021-11-11 | 26,100.00 | 26,900.00 | 26,050.00 | 26,600.00 | 25,901.95 | 58,276 |
| 2021-11-10 | 27,700.00 | 28,000.00 | 26,700.00 | 26,750.00 | 26,048.01 | 115,762 |
| 2021-11-09 | 28,200.00 | 28,950.00 | 27,950.00 | 28,100.00 | 27,362.58 | 66,836 |
| 2021-11-08 | 28,650.00 | 29,000.00 | 28,100.00 | 28,650.00 | 27,898.15 | 56,659 |
| 2021-11-05 | 29,050.00 | 29,100.00 | 28,550.00 | 28,650.00 | 27,898.15 | 43,915 |
| 2021-11-04 | 29,350.00 | 29,450.00 | 28,650.00 | 28,750.00 | 27,995.53 | 46,744 |
| 2021-11-03 | 29,500.00 | 29,500.00 | 28,700.00 | 29,000.00 | 28,238.97 | 52,832 |
| 2021-11-02 | 29,000.00 | 29,700.00 | 29,000.00 | 29,150.00 | 28,385.03 | 57,238 |
| 2021-11-01 | 28,900.00 | 29,350.00 | 28,900.00 | 28,950.00 | 28,190.28 | 29,666 |
| 2021-10-29 | 29,850.00 | 30,000.00 | 28,900.00 | 28,900.00 | 28,141.59 | 86,531 |
| 2021-10-28 | 29,700.00 | 30,250.00 | 29,150.00 | 29,700.00 | 28,920.60 | 83,190 |
| 2021-10-27 | 29,800.00 | 30,000.00 | 29,000.00 | 29,350.00 | 28,579.78 | 55,839 |
| 2021-10-26 | 29,300.00 | 30,100.00 | 29,100.00 | 29,950.00 | 29,164.04 | 89,205 |
| 2021-10-25 | 28,850.00 | 29,150.00 | 28,250.00 | 29,100.00 | 28,336.34 | 45,123 |
| 2021-10-22 | 28,400.00 | 28,900.00 | 28,400.00 | 28,850.00 | 28,092.90 | 53,661 |
| 2021-10-21 | 29,000.00 | 29,400.00 | 28,800.00 | 28,800.00 | 28,044.21 | 43,012 |
| 2021-10-20 | 29,500.00 | 29,800.00 | 29,000.00 | 29,100.00 | 28,336.34 | 57,959 |
| 2021-10-19 | 29,300.00 | 29,850.00 | 29,050.00 | 29,450.00 | 28,677.16 | 55,048 |
| 2021-10-18 | 29,050.00 | 29,650.00 | 28,650.00 | 29,300.00 | 28,531.09 | 60,778 |
| 2021-10-15 | 29,250.00 | 29,700.00 | 29,050.00 | 29,150.00 | 28,385.03 | 79,590 |
| 2021-10-14 | 28,800.00 | 29,150.00 | 28,200.00 | 28,900.00 | 28,141.59 | 78,945 |
← NewerPage 21 of 21 · 1,231 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.