ENF Technology Co., Ltd. - 102710.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	40,650	40,450	40,450	41,200	39,550	67,147
August 14, 2025	42,850	41,000	41,000	43,550	40,100	159,423
August 13, 2025	42,900	43,400	43,400	43,650	42,350	111,561
August 12, 2025	43,250	42,000	42,000	43,600	42,000	101,765
August 11, 2025	41,700	43,350	43,350	43,450	41,500	129,588
August 08, 2025	41,550	41,700	41,700	42,750	41,350	172,426
August 07, 2025	41,650	41,400	41,400	42,050	41,000	140,408
August 06, 2025	40,150	39,750	39,750	40,300	39,350	88,775
August 05, 2025	41,600	40,850	40,850	41,600	40,600	80,829
August 04, 2025	40,550	41,050	41,050	41,500	40,300	69,161
August 01, 2025	41,400	40,750	40,750	43,000	40,550	108,540
July 31, 2025	44,000	42,450	42,450	44,100	41,550	140,112
July 30, 2025	42,900	43,300	43,300	44,600	42,200	275,104
July 29, 2025	43,750	43,300	43,300	43,850	41,300	341,917
July 28, 2025	36,900	42,150	42,150	42,450	36,900	498,758
July 25, 2025	37,200	36,800	36,800	37,600	36,700	102,954
July 24, 2025	38,250	37,550	37,550	38,600	37,100	66,479
July 23, 2025	38,200	38,150	38,150	38,200	37,500	44,048
July 22, 2025	39,300	38,150	38,150	39,400	37,750	89,072
July 21, 2025	38,000	38,500	38,500	39,000	38,000	68,579
July 18, 2025	38,450	37,600	37,600	38,800	37,250	150,597
July 17, 2025	39,700	38,750	38,750	39,700	37,600	133,790
July 16, 2025	40,300	39,600	39,600	40,750	39,450	58,026
July 15, 2025	39,750	40,050	40,050	40,800	38,750	115,913
July 14, 2025	40,450	40,350	40,350	40,500	39,550	97,162
July 11, 2025	41,600	40,900	40,900	42,100	40,500	79,768
July 10, 2025	41,500	41,400	41,400	41,800	40,700	117,564
July 09, 2025	39,700	40,850	40,850	41,000	39,350	175,873
July 08, 2025	38,800	39,700	39,700	40,450	38,100	150,542
July 07, 2025	39,000	39,600	39,600	39,700	38,600	37,653
July 04, 2025	40,100	39,600	39,600	40,750	39,050	137,964
July 03, 2025	38,850	38,900	38,900	39,350	38,400	71,593
July 02, 2025	38,100	38,450	38,450	39,250	37,100	89,947
July 01, 2025	38,650	38,550	38,550	38,950	38,100	105,678
June 30, 2025	38,500	38,700	38,700	38,900	37,750	91,041
June 27, 2025	39,250	38,400	38,400	39,300	37,600	177,690
June 26, 2025	36,200	39,200	39,200	39,400	36,100	387,695
June 25, 2025	35,450	36,200	36,200	36,650	35,250	159,537
June 24, 2025	32,150	35,400	35,400	36,050	32,100	283,499
June 23, 2025	31,500	31,650	31,650	31,950	30,650	79,111
June 20, 2025	32,250	31,900	31,900	32,600	31,900	36,667
June 19, 2025	32,600	32,150	32,150	32,850	31,800	60,818
June 18, 2025	32,450	32,450	32,450	32,900	32,250	57,615
June 17, 2025	31,400	32,500	32,500	33,350	31,400	141,263
June 16, 2025	30,550	31,700	31,700	32,300	30,550	78,755
June 13, 2025	31,900	30,950	30,950	31,900	30,400	75,920
June 12, 2025	31,250	31,350	31,350	31,850	30,850	71,608
June 11, 2025	31,300	31,650	31,650	32,150	31,150	88,027
June 10, 2025	31,950	31,300	31,300	31,950	31,100	48,320
June 09, 2025	32,200	31,700	31,700	32,400	31,450	83,221
June 05, 2025	29,900	31,850	31,850	32,150	29,400	279,370
June 04, 2025	29,500	29,950	29,950	30,400	29,450	138,360
June 02, 2025	28,700	28,800	28,800	29,200	28,100	81,065
May 30, 2025	28,650	28,500	28,500	29,050	28,350	29,084
May 29, 2025	29,550	28,950	28,950	29,750	28,650	76,501
May 28, 2025	29,250	28,850	28,850	29,700	28,850	51,697
May 27, 2025	28,650	28,850	28,850	29,300	27,900	67,937
May 26, 2025	28,600	28,650	28,650	29,300	28,450	46,315
May 23, 2025	29,200	28,600	28,600	29,200	28,475	27,063
May 22, 2025	29,250	28,900	28,900	30,000	28,750	54,642

ENF Technology Co., Ltd. (102710.KQ) KOE