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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60,600	60,200	60,200	61,600	59,600	100,353
February 19, 2026	61,000	61,000	61,000	61,700	59,300	142,791
February 13, 2026	58,900	58,300	58,300	61,200	57,100	161,099
February 12, 2026	55,900	60,000	60,000	60,200	53,600	393,130
February 11, 2026	56,100	55,500	55,500	57,100	53,400	150,593
February 10, 2026	59,000	57,500	57,500	59,100	56,000	108,946
February 09, 2026	60,100	58,500	58,500	61,900	57,800	164,091
February 06, 2026	51,700	57,000	57,000	58,000	50,700	266,251
February 05, 2026	53,800	54,100	54,100	55,400	53,200	133,868
February 04, 2026	56,200	56,200	56,200	57,200	55,100	124,925
February 03, 2026	55,100	57,100	57,100	57,500	54,300	165,875
February 02, 2026	56,300	53,500	53,500	58,500	52,600	212,845
January 30, 2026	55,800	58,900	58,900	59,900	55,600	468,522
January 29, 2026	56,300	55,900	55,900	56,400	52,100	323,987
January 28, 2026	53,900	54,900	54,900	55,400	51,200	330,165
January 27, 2026	50,500	52,100	52,100	52,400	49,850	196,461
January 26, 2026	50,500	51,200	51,200	51,800	49,950	154,160
January 23, 2026	49,300	49,750	49,750	52,200	48,500	237,094
January 22, 2026	46,800	48,550	48,550	49,500	46,100	281,357
January 21, 2026	44,600	45,550	45,550	45,750	43,350	178,401
January 20, 2026	46,700	46,050	46,050	46,800	44,700	113,614
January 19, 2026	46,950	46,650	46,650	47,550	46,350	86,732
January 16, 2026	47,900	47,300	47,300	48,150	46,100	92,987
January 15, 2026	45,700	46,300	46,300	47,300	45,100	97,050
January 14, 2026	46,550	46,400	46,400	47,050	45,800	47,564
January 13, 2026	46,750	45,950	45,950	47,350	45,150	89,828
January 12, 2026	47,800	46,300	46,300	48,500	45,700	94,803
January 09, 2026	47,700	47,400	47,400	48,300	46,800	88,908
January 08, 2026	50,600	48,450	48,450	52,500	48,400	142,407
January 07, 2026	51,400	50,900	50,900	53,300	50,000	236,741
January 06, 2026	49,350	50,500	50,500	50,800	47,800	126,970
January 05, 2026	51,100	49,500	49,500	51,700	48,850	143,995
January 02, 2026	46,750	49,450	49,450	49,600	46,400	160,984
December 30, 2025	46,100	47,000	47,000	48,550	46,100	68,115
December 29, 2025	47,650	46,800	46,800	49,000	46,650	83,886
December 26, 2025	46,150	46,800	46,800	47,300	45,950	63,385
December 24, 2025	46,850	46,050	46,050	47,000	45,800	39,883
December 23, 2025	46,900	46,400	46,400	46,900	46,100	44,805
December 22, 2025	47,050	46,600	46,600	47,300	46,200	53,178
December 19, 2025	44,950	46,250	46,250	47,000	44,500	123,755
December 18, 2025	43,250	44,000	44,000	44,100	42,950	51,575
December 17, 2025	43,150	44,150	44,150	44,700	43,150	41,734
December 16, 2025	43,750	43,100	43,100	44,000	42,800	46,289
December 15, 2025	43,500	43,600	43,600	43,850	42,600	90,279
December 12, 2025	44,600	45,350	45,350	45,650	43,950	69,242
December 11, 2025	45,750	44,650	44,650	46,300	44,550	76,268
December 10, 2025	46,450	45,450	45,450	47,050	45,350	53,710
December 09, 2025	46,450	46,400	46,400	46,600	45,900	44,159
December 08, 2025	46,400	46,350	46,350	46,450	45,050	62,082
December 05, 2025	45,100	45,600	45,600	45,650	44,600	58,701
December 04, 2025	46,700	45,550	45,550	46,700	44,150	173,407
December 03, 2025	48,600	47,300	47,300	48,700	47,050	88,837
December 02, 2025	49,550	48,050	48,050	49,650	47,350	186,315
December 01, 2025	46,100	47,250	47,250	48,100	45,300	201,493
November 28, 2025	44,250	44,700	44,700	45,300	43,400	61,771
November 27, 2025	43,500	43,750	43,750	44,100	43,100	69,075
November 26, 2025	43,900	43,100	43,100	43,900	41,850	84,670
November 25, 2025	44,050	43,100	43,100	44,800	42,700	79,314
November 24, 2025	42,000	42,750	42,750	43,900	41,400	91,630
November 21, 2025	41,400	41,550	41,550	42,500	41,050	209,137

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