K-Ensol Co., Ltd. (KOSDAQ:053080)
South Korea
· Delayed Price · Currency is KRW 11,670
+270 (2.37%)
At close: Dec 5, 2025
K-Ensol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11,600.00 | 11,680.00 | 11,360.00 | 11,400.00 | 11,400.00 | -2.06% | 23,768 |
| Dec 3, 2025 | 11,600.00 | 11,690.00 | 11,590.00 | 11,640.00 | 11,640.00 | 0.43% | 25,809 |
| Dec 2, 2025 | 11,630.00 | 11,690.00 | 11,520.00 | 11,590.00 | 11,590.00 | -0.17% | 18,746 |
| Dec 1, 2025 | 11,520.00 | 11,700.00 | 11,500.00 | 11,610.00 | 11,610.00 | 1.75% | 38,814 |
| Nov 28, 2025 | 11,280.00 | 11,440.00 | 11,200.00 | 11,410.00 | 11,410.00 | 2.52% | 23,234 |
| Nov 27, 2025 | 11,320.00 | 11,390.00 | 11,120.00 | 11,130.00 | 11,130.00 | -0.80% | 17,795 |
| Nov 26, 2025 | 11,060.00 | 11,300.00 | 11,010.00 | 11,220.00 | 11,220.00 | 0.99% | 15,336 |
| Nov 25, 2025 | 11,210.00 | 11,390.00 | 11,000.00 | 11,110.00 | 11,110.00 | 1.83% | 35,594 |
| Nov 24, 2025 | 11,150.00 | 11,330.00 | 10,910.00 | 10,910.00 | 10,910.00 | -1.80% | 27,780 |
| Nov 21, 2025 | 11,320.00 | 11,640.00 | 11,110.00 | 11,110.00 | 11,110.00 | -5.77% | 49,078 |
| Nov 20, 2025 | 11,590.00 | 11,790.00 | 11,590.00 | 11,790.00 | 11,790.00 | 3.60% | 34,758 |
| Nov 19, 2025 | 11,650.00 | 11,700.00 | 11,240.00 | 11,380.00 | 11,380.00 | -1.04% | 29,928 |
| Nov 18, 2025 | 11,810.00 | 12,050.00 | 11,470.00 | 11,500.00 | 11,500.00 | -4.56% | 64,759 |
| Nov 17, 2025 | 11,850.00 | 12,130.00 | 11,580.00 | 12,050.00 | 12,050.00 | 3.26% | 66,078 |
| Nov 14, 2025 | 11,850.00 | 11,900.00 | 11,650.00 | 11,670.00 | 11,670.00 | -4.03% | 47,050 |
| Nov 13, 2025 | 12,470.00 | 12,470.00 | 12,060.00 | 12,160.00 | 12,160.00 | -2.01% | 56,189 |
| Nov 12, 2025 | 12,460.00 | 12,540.00 | 12,150.00 | 12,410.00 | 12,410.00 | 2.48% | 85,432 |
| Nov 11, 2025 | 12,030.00 | 12,590.00 | 11,980.00 | 12,110.00 | 12,110.00 | 2.19% | 112,089 |
| Nov 10, 2025 | 11,780.00 | 11,890.00 | 11,420.00 | 11,850.00 | 11,850.00 | 1.28% | 50,933 |
| Nov 7, 2025 | 11,910.00 | 12,350.00 | 11,570.00 | 11,700.00 | 11,700.00 | -3.39% | 123,319 |
| Nov 6, 2025 | 12,210.00 | 12,320.00 | 11,870.00 | 12,110.00 | 12,110.00 | 2.63% | 71,460 |
| Nov 5, 2025 | 12,080.00 | 12,090.00 | 11,370.00 | 11,800.00 | 11,800.00 | -4.38% | 93,834 |
| Nov 4, 2025 | 12,880.00 | 12,880.00 | 12,300.00 | 12,340.00 | 12,340.00 | 2.07% | 202,407 |
| Nov 3, 2025 | 11,490.00 | 12,220.00 | 11,470.00 | 12,090.00 | 12,090.00 | 5.31% | 176,541 |
| Oct 31, 2025 | 11,550.00 | 11,570.00 | 11,410.00 | 11,480.00 | 11,480.00 | -0.61% | 36,004 |
| Oct 30, 2025 | 11,900.00 | 12,000.00 | 11,500.00 | 11,550.00 | 11,550.00 | -2.94% | 68,292 |
| Oct 29, 2025 | 12,050.00 | 12,050.00 | 11,790.00 | 11,900.00 | 11,900.00 | -0.50% | 53,139 |
| Oct 28, 2025 | 12,020.00 | 12,100.00 | 11,910.00 | 11,960.00 | 11,960.00 | 0.93% | 44,771 |
| Oct 27, 2025 | 12,010.00 | 12,050.00 | 11,310.00 | 11,850.00 | 11,850.00 | 1.28% | 56,224 |
| Oct 24, 2025 | 11,690.00 | 11,770.00 | 11,600.00 | 11,700.00 | 11,700.00 | 1.04% | 49,544 |
| Oct 23, 2025 | 11,780.00 | 11,830.00 | 11,510.00 | 11,580.00 | 11,580.00 | -1.78% | 32,157 |
| Oct 22, 2025 | 11,660.00 | 11,790.00 | 11,550.00 | 11,790.00 | 11,790.00 | 0.43% | 22,056 |
| Oct 21, 2025 | 11,970.00 | 12,050.00 | 11,690.00 | 11,740.00 | 11,740.00 | -1.10% | 46,669 |
| Oct 20, 2025 | 12,000.00 | 12,000.00 | 11,720.00 | 11,870.00 | 11,870.00 | 0.17% | 26,479 |
| Oct 17, 2025 | 12,050.00 | 12,050.00 | 11,820.00 | 11,850.00 | 11,850.00 | -1.33% | 41,521 |
| Oct 16, 2025 | 12,390.00 | 12,400.00 | 11,990.00 | 12,010.00 | 12,010.00 | -3.07% | 69,186 |
| Oct 15, 2025 | 12,090.00 | 12,420.00 | 12,050.00 | 12,390.00 | 12,390.00 | 2.99% | 113,151 |
| Oct 14, 2025 | 12,350.00 | 12,350.00 | 11,800.00 | 12,030.00 | 12,030.00 | 1.43% | 113,701 |
| Oct 13, 2025 | 11,370.00 | 11,880.00 | 11,370.00 | 11,860.00 | 11,860.00 | -0.25% | 31,575 |
| Oct 10, 2025 | 12,050.00 | 12,080.00 | 11,820.00 | 11,890.00 | 11,890.00 | 0.68% | 36,074 |
| Oct 2, 2025 | 11,500.00 | 11,840.00 | 11,500.00 | 11,810.00 | 11,810.00 | 4.33% | 51,988 |
| Oct 1, 2025 | 11,270.00 | 11,490.00 | 11,250.00 | 11,320.00 | 11,320.00 | -0.26% | 13,087 |
| Sep 30, 2025 | 11,520.00 | 11,620.00 | 11,270.00 | 11,350.00 | 11,350.00 | -1.13% | 24,558 |
| Sep 29, 2025 | 11,480.00 | 11,590.00 | 11,350.00 | 11,480.00 | 11,480.00 | 3.42% | 25,677 |
| Sep 26, 2025 | 11,460.00 | 11,540.00 | 11,100.00 | 11,100.00 | 11,100.00 | -4.39% | 35,230 |
| Sep 25, 2025 | 11,820.00 | 11,820.00 | 11,550.00 | 11,610.00 | 11,610.00 | -2.19% | 24,432 |
| Sep 24, 2025 | 12,000.00 | 12,000.00 | 11,650.00 | 11,870.00 | 11,870.00 | 1.02% | 56,108 |
| Sep 23, 2025 | 11,940.00 | 11,990.00 | 11,640.00 | 11,750.00 | 11,750.00 | -0.25% | 23,135 |
| Sep 22, 2025 | 11,550.00 | 11,850.00 | 11,550.00 | 11,780.00 | 11,780.00 | 2.70% | 42,869 |
| Sep 19, 2025 | 11,790.00 | 11,790.00 | 11,420.00 | 11,470.00 | 11,470.00 | -0.69% | 22,438 |