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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	47,250	44,550	44,550	47,300	43,850	170,570
November 19, 2025	45,950	45,750	45,750	46,300	43,500	164,318
November 18, 2025	47,300	46,450	46,450	48,200	45,450	190,527
November 17, 2025	47,000	48,550	48,550	48,950	46,450	130,768
November 14, 2025	46,000	46,200	46,200	47,000	45,250	176,900
November 13, 2025	46,250	47,150	47,150	47,400	46,000	115,752
November 12, 2025	48,650	46,500	46,500	48,650	45,350	292,262
November 11, 2025	48,300	49,000	49,000	50,100	48,300	134,851
November 10, 2025	47,450	47,650	47,650	48,050	46,500	114,532
November 07, 2025	48,450	47,600	47,600	49,150	46,300	110,095
November 06, 2025	49,150	49,550	49,550	50,300	47,300	160,297
November 05, 2025	48,900	48,050	48,050	49,150	46,000	201,923
November 04, 2025	49,900	50,300	50,300	51,000	49,000	312,574
November 03, 2025	49,350	49,200	49,200	49,500	48,350	169,586
October 31, 2025	49,050	49,650	49,650	49,900	48,600	128,544
October 30, 2025	49,900	48,850	48,850	50,300	48,550	193,753
October 29, 2025	50,200	50,400	50,400	51,200	49,350	185,821
October 28, 2025	50,400	49,300	49,300	50,900	48,600	191,042
October 27, 2025	51,200	50,400	50,400	52,000	49,900	140,809
October 24, 2025	51,800	49,500	49,500	52,100	49,200	315,706
October 23, 2025	50,700	50,800	50,800	51,000	49,850	201,110
October 22, 2025	51,500	51,300	51,300	51,900	50,500	386,522
October 21, 2025	56,600	52,600	52,600	56,700	51,800	408,706
October 20, 2025	56,400	56,900	56,900	58,000	54,000	213,811
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

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