Enjet Co., Ltd. (KOSDAQ:419080)
South Korea
· Delayed Price · Currency is KRW 5,100.00
-10.00 (-0.20%)
At close: Dec 5, 2025
Enjet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,120.00 | 5,310.00 | 5,010.00 | 5,110.00 | 5,110.00 | -1.54% | 149,676 |
| Dec 3, 2025 | 4,810.00 | 5,960.00 | 4,770.00 | 5,190.00 | 5,190.00 | 8.13% | 2,478,737 |
| Dec 2, 2025 | 4,810.00 | 4,935.00 | 4,745.00 | 4,800.00 | 4,800.00 | -0.21% | 15,550 |
| Dec 1, 2025 | 4,920.00 | 5,020.00 | 4,770.00 | 4,810.00 | 4,810.00 | -2.34% | 31,330 |
| Nov 28, 2025 | 4,950.00 | 4,990.00 | 4,750.00 | 4,925.00 | 4,925.00 | 2.50% | 40,824 |
| Nov 27, 2025 | 5,000.00 | 5,060.00 | 4,805.00 | 4,805.00 | 4,805.00 | -3.71% | 28,877 |
| Nov 26, 2025 | 5,000.00 | 5,080.00 | 4,725.00 | 4,990.00 | 4,990.00 | 0.40% | 96,121 |
| Nov 25, 2025 | 5,190.00 | 5,340.00 | 4,850.00 | 4,970.00 | 4,970.00 | -4.05% | 110,554 |
| Nov 24, 2025 | 4,925.00 | 5,180.00 | 4,860.00 | 5,180.00 | 5,180.00 | 6.91% | 63,259 |
| Nov 21, 2025 | 5,460.00 | 5,480.00 | 4,775.00 | 4,845.00 | 4,845.00 | -11.91% | 155,289 |
| Nov 20, 2025 | 5,570.00 | 5,770.00 | 5,420.00 | 5,500.00 | 5,500.00 | -1.26% | 39,906 |
| Nov 19, 2025 | 5,770.00 | 5,970.00 | 5,500.00 | 5,570.00 | 5,570.00 | -3.47% | 64,303 |
| Nov 18, 2025 | 6,280.00 | 6,300.00 | 5,760.00 | 5,770.00 | 5,770.00 | -5.56% | 80,708 |
| Nov 17, 2025 | 6,250.00 | 6,500.00 | 5,900.00 | 6,110.00 | 6,110.00 | -1.61% | 231,791 |
| Nov 14, 2025 | 5,930.00 | 6,520.00 | 5,730.00 | 6,210.00 | 6,210.00 | 7.44% | 249,591 |
| Nov 13, 2025 | 5,500.00 | 5,860.00 | 5,150.00 | 5,780.00 | 5,780.00 | 5.86% | 33,447 |
| Nov 12, 2025 | 5,450.00 | 5,520.00 | 5,360.00 | 5,460.00 | 5,460.00 | 0.18% | 25,388 |
| Nov 11, 2025 | 5,570.00 | 5,700.00 | 5,370.00 | 5,450.00 | 5,450.00 | -2.15% | 34,303 |
| Nov 10, 2025 | 5,590.00 | 5,620.00 | 5,320.00 | 5,570.00 | 5,570.00 | 2.77% | 19,120 |
| Nov 7, 2025 | 5,340.00 | 5,750.00 | 5,300.00 | 5,420.00 | 5,420.00 | -1.45% | 74,912 |
| Nov 6, 2025 | 5,670.00 | 5,900.00 | 5,410.00 | 5,500.00 | 5,500.00 | -0.72% | 35,845 |
| Nov 5, 2025 | 5,580.00 | 5,900.00 | 5,100.00 | 5,540.00 | 5,540.00 | -1.25% | 75,796 |
| Nov 4, 2025 | 5,950.00 | 6,260.00 | 5,560.00 | 5,610.00 | 5,610.00 | -5.56% | 129,110 |
| Nov 3, 2025 | 6,000.00 | 6,080.00 | 5,900.00 | 5,940.00 | 5,940.00 | -1.00% | 28,193 |
| Oct 31, 2025 | 5,950.00 | 6,140.00 | 5,930.00 | 6,000.00 | 6,000.00 | 0.84% | 13,714 |
| Oct 30, 2025 | 6,030.00 | 6,320.00 | 5,850.00 | 5,950.00 | 5,950.00 | -1.16% | 51,142 |
| Oct 29, 2025 | 6,200.00 | 6,430.00 | 6,010.00 | 6,020.00 | 6,020.00 | -2.27% | 28,909 |
| Oct 28, 2025 | 6,110.00 | 6,710.00 | 6,030.00 | 6,160.00 | 6,160.00 | 0.33% | 60,383 |
| Oct 27, 2025 | 6,000.00 | 6,190.00 | 6,000.00 | 6,140.00 | 6,140.00 | 2.33% | 17,454 |
| Oct 24, 2025 | 6,180.00 | 6,470.00 | 5,970.00 | 6,000.00 | 6,000.00 | -2.91% | 70,659 |
| Oct 23, 2025 | 6,170.00 | 6,300.00 | 6,120.00 | 6,180.00 | 6,180.00 | 0.16% | 19,512 |
| Oct 22, 2025 | 6,250.00 | 6,260.00 | 6,080.00 | 6,170.00 | 6,170.00 | -0.80% | 40,472 |
| Oct 21, 2025 | 6,450.00 | 6,670.00 | 6,220.00 | 6,220.00 | 6,220.00 | -3.57% | 64,798 |
| Oct 20, 2025 | 6,300.00 | 6,450.00 | 6,190.00 | 6,450.00 | 6,450.00 | 2.87% | 39,085 |
| Oct 17, 2025 | 6,420.00 | 6,440.00 | 6,200.00 | 6,270.00 | 6,270.00 | -2.34% | 53,629 |
| Oct 16, 2025 | 6,780.00 | 6,880.00 | 6,400.00 | 6,420.00 | 6,420.00 | -5.31% | 84,338 |
| Oct 15, 2025 | 6,600.00 | 6,810.00 | 6,550.00 | 6,780.00 | 6,780.00 | 2.73% | 17,456 |
| Oct 14, 2025 | 6,870.00 | 6,970.00 | 6,520.00 | 6,600.00 | 6,600.00 | -2.65% | 83,018 |
| Oct 13, 2025 | 6,850.00 | 6,980.00 | 6,770.00 | 6,780.00 | 6,780.00 | -3.14% | 43,551 |
| Oct 10, 2025 | 7,050.00 | 7,180.00 | 6,860.00 | 7,000.00 | 7,000.00 | -0.57% | 76,711 |
| Oct 2, 2025 | 6,780.00 | 7,170.00 | 6,630.00 | 7,040.00 | 7,040.00 | 5.86% | 164,810 |
| Oct 1, 2025 | 6,540.00 | 6,950.00 | 6,500.00 | 6,650.00 | 6,650.00 | 0.76% | 49,124 |
| Sep 30, 2025 | 6,740.00 | 6,750.00 | 6,350.00 | 6,600.00 | 6,600.00 | -1.35% | 37,578 |
| Sep 29, 2025 | 6,970.00 | 7,200.00 | 6,660.00 | 6,690.00 | 6,690.00 | -4.02% | 112,645 |
| Sep 26, 2025 | 6,900.00 | 7,230.00 | 6,760.00 | 6,970.00 | 6,970.00 | 1.16% | 193,339 |
| Sep 25, 2025 | 6,500.00 | 6,980.00 | 6,500.00 | 6,890.00 | 6,890.00 | 6.00% | 217,869 |
| Sep 24, 2025 | 6,220.00 | 6,590.00 | 6,200.00 | 6,500.00 | 6,500.00 | 3.50% | 117,405 |
| Sep 23, 2025 | 6,320.00 | 6,360.00 | 6,210.00 | 6,280.00 | 6,280.00 | -0.32% | 42,589 |
| Sep 22, 2025 | 6,350.00 | 6,450.00 | 6,240.00 | 6,300.00 | 6,300.00 | -0.79% | 51,106 |
| Sep 19, 2025 | 6,540.00 | 6,540.00 | 6,330.00 | 6,350.00 | 6,350.00 | -1.09% | 73,982 |