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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	56,400	56,200	56,200	58,000	55,500	163,846
October 16, 2025	57,500	57,400	57,400	57,700	55,600	179,151
October 15, 2025	58,800	58,300	58,300	59,400	57,100	146,479
October 14, 2025	61,700	58,000	58,000	61,900	56,500	235,549
October 13, 2025	58,800	60,900	60,900	61,500	58,600	180,336
October 10, 2025	64,000	61,400	61,400	64,000	60,700	192,448
October 02, 2025	61,100	61,700	61,700	62,900	59,400	294,227
October 01, 2025	56,500	59,800	59,800	60,300	56,000	293,016
September 30, 2025	57,000	55,500	55,500	57,400	54,400	124,285
September 29, 2025	52,900	55,700	55,700	56,400	52,300	190,197
September 26, 2025	53,300	52,900	52,900	54,000	52,200	237,339
September 25, 2025	53,400	54,000	54,000	55,250	53,300	171,251
September 24, 2025	55,000	54,500	54,500	55,000	53,000	176,587
September 23, 2025	53,600	54,400	54,400	54,500	52,100	225,396
September 22, 2025	51,500	53,600	53,600	53,900	51,100	186,814
September 19, 2025	52,500	52,400	52,400	52,500	51,000	209,351
September 18, 2025	50,800	51,900	51,900	53,000	49,950	270,756
September 17, 2025	49,450	49,750	49,750	50,200	48,750	138,673
September 16, 2025	49,000	50,200	50,200	50,400	48,400	265,129
September 15, 2025	47,600	49,000	49,000	49,100	46,900	319,450
September 12, 2025	45,700	46,750	46,750	48,500	45,650	527,447
September 11, 2025	44,550	44,150	44,150	44,550	43,500	228,256
September 10, 2025	43,250	44,250	44,250	45,200	43,250	462,057
September 09, 2025	40,000	41,500	41,500	41,750	39,600	339,990
September 08, 2025	36,750	39,000	39,000	40,000	36,750	258,433
September 05, 2025	37,700	36,850	36,850	37,900	36,650	83,236
September 04, 2025	37,250	37,150	37,150	37,950	36,850	47,719
September 03, 2025	35,800	37,250	37,250	37,500	35,450	92,477
September 02, 2025	36,350	35,800	35,800	37,050	35,700	80,303
September 01, 2025	37,000	36,250	36,250	37,100	34,400	125,049
August 29, 2025	38,900	38,300	38,300	39,250	37,500	83,921
August 28, 2025	38,400	38,850	38,850	39,500	38,050	88,144
August 27, 2025	39,100	38,950	38,950	39,100	38,250	51,277
August 26, 2025	38,600	38,550	38,550	38,950	37,700	69,392
August 25, 2025	38,350	38,550	38,550	38,750	38,000	57,567
August 22, 2025	37,400	37,500	37,500	38,000	36,800	55,005
August 21, 2025	37,550	37,300	37,300	38,750	36,700	103,619
August 20, 2025	37,550	37,450	37,450	38,050	36,500	171,467
August 19, 2025	40,800	38,750	38,750	40,800	38,400	162,513
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

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