Kolon ENP (KRX:138490)
South Korea
· Delayed Price · Currency is KRW 8,310.00
-60.00 (-0.72%)
At close: Dec 5, 2025
Kolon ENP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,390.00 | 8,460.00 | 8,180.00 | 8,290.00 | - | -0.96% | 49,257 |
| Dec 4, 2025 | 8,120.00 | 8,380.00 | 8,120.00 | 8,370.00 | 8,370.00 | 3.59% | 220,900 |
| Dec 3, 2025 | 7,920.00 | 8,240.00 | 7,870.00 | 8,080.00 | 8,080.00 | 1.76% | 168,816 |
| Dec 2, 2025 | 7,460.00 | 7,970.00 | 7,410.00 | 7,940.00 | 7,940.00 | 6.43% | 166,144 |
| Dec 1, 2025 | 7,590.00 | 7,590.00 | 7,250.00 | 7,460.00 | 7,460.00 | -0.67% | 97,476 |
| Nov 28, 2025 | 7,520.00 | 7,660.00 | 7,410.00 | 7,510.00 | 7,510.00 | -0.13% | 64,289 |
| Nov 27, 2025 | 7,740.00 | 7,780.00 | 7,520.00 | 7,520.00 | 7,520.00 | -2.84% | 92,940 |
| Nov 26, 2025 | 8,060.00 | 8,060.00 | 7,660.00 | 7,740.00 | 7,740.00 | -3.97% | 159,958 |
| Nov 25, 2025 | 8,080.00 | 8,190.00 | 7,790.00 | 8,060.00 | 8,060.00 | 0.75% | 1,292,921 |
| Nov 24, 2025 | 8,210.00 | 8,290.00 | 7,930.00 | 8,000.00 | 8,000.00 | 1.52% | 73,954 |
| Nov 21, 2025 | 8,040.00 | 8,040.00 | 7,680.00 | 7,880.00 | 7,880.00 | -2.60% | 52,091 |
| Nov 20, 2025 | 8,030.00 | 8,100.00 | 7,980.00 | 8,090.00 | 8,090.00 | 2.41% | 47,361 |
| Nov 19, 2025 | 7,860.00 | 7,920.00 | 7,670.00 | 7,900.00 | 7,900.00 | 1.15% | 45,102 |
| Nov 18, 2025 | 8,110.00 | 8,120.00 | 7,770.00 | 7,810.00 | 7,810.00 | -4.17% | 108,414 |
| Nov 17, 2025 | 8,450.00 | 8,480.00 | 8,060.00 | 8,150.00 | 8,150.00 | -2.86% | 85,872 |
| Nov 14, 2025 | 8,330.00 | 8,560.00 | 8,300.00 | 8,390.00 | 8,390.00 | -1.64% | 36,719 |
| Nov 13, 2025 | 8,950.00 | 8,970.00 | 8,380.00 | 8,530.00 | 8,530.00 | -4.26% | 150,261 |
| Nov 12, 2025 | 8,940.00 | 9,370.00 | 8,850.00 | 8,910.00 | 8,910.00 | -0.22% | 211,872 |
| Nov 11, 2025 | 8,570.00 | 8,950.00 | 8,320.00 | 8,930.00 | 8,930.00 | 5.93% | 162,643 |
| Nov 10, 2025 | 8,500.00 | 8,700.00 | 8,320.00 | 8,430.00 | 8,430.00 | -0.24% | 96,430 |
| Nov 7, 2025 | 8,490.00 | 8,670.00 | 8,370.00 | 8,450.00 | 8,450.00 | -2.09% | 105,435 |
| Nov 6, 2025 | 8,470.00 | 8,660.00 | 8,200.00 | 8,630.00 | 8,630.00 | 3.98% | 120,548 |
| Nov 5, 2025 | 8,120.00 | 8,370.00 | 7,830.00 | 8,300.00 | 8,300.00 | 1.34% | 92,064 |
| Nov 4, 2025 | 8,350.00 | 8,350.00 | 8,120.00 | 8,190.00 | 8,190.00 | -1.33% | 87,054 |
| Nov 3, 2025 | 7,850.00 | 8,440.00 | 7,800.00 | 8,300.00 | 8,300.00 | 6.82% | 128,384 |
| Oct 31, 2025 | 7,820.00 | 7,840.00 | 7,650.00 | 7,770.00 | 7,770.00 | -0.51% | 70,715 |
| Oct 30, 2025 | 8,130.00 | 8,210.00 | 7,760.00 | 7,810.00 | 7,810.00 | -3.22% | 91,596 |
| Oct 29, 2025 | 8,100.00 | 8,160.00 | 7,980.00 | 8,070.00 | 8,070.00 | 0.25% | 69,792 |
| Oct 28, 2025 | 8,180.00 | 8,180.00 | 7,990.00 | 8,050.00 | 8,050.00 | -0.25% | 41,207 |
| Oct 27, 2025 | 8,050.00 | 8,190.00 | 7,980.00 | 8,070.00 | 8,070.00 | 0.50% | 73,853 |
| Oct 24, 2025 | 8,160.00 | 8,160.00 | 7,890.00 | 8,030.00 | 8,030.00 | 0.25% | 57,120 |
| Oct 23, 2025 | 8,170.00 | 8,190.00 | 7,990.00 | 8,010.00 | 8,010.00 | -1.96% | 45,142 |
| Oct 22, 2025 | 8,090.00 | 8,260.00 | 7,930.00 | 8,170.00 | 8,170.00 | 1.49% | 83,736 |
| Oct 21, 2025 | 8,380.00 | 8,440.00 | 8,040.00 | 8,050.00 | 8,050.00 | -3.48% | 128,286 |
| Oct 20, 2025 | 8,570.00 | 8,760.00 | 8,320.00 | 8,340.00 | 8,340.00 | -1.65% | 104,870 |
| Oct 17, 2025 | 8,510.00 | 8,680.00 | 8,400.00 | 8,480.00 | 8,480.00 | -0.35% | 180,141 |
| Oct 16, 2025 | 8,300.00 | 8,560.00 | 8,250.00 | 8,510.00 | 8,510.00 | 4.42% | 185,887 |
| Oct 15, 2025 | 8,190.00 | 8,250.00 | 7,880.00 | 8,150.00 | 8,150.00 | 1.49% | 164,813 |
| Oct 14, 2025 | 7,580.00 | 8,140.00 | 7,500.00 | 8,030.00 | 8,030.00 | 7.07% | 360,213 |
| Oct 13, 2025 | 7,330.00 | 7,540.00 | 7,220.00 | 7,500.00 | 7,500.00 | 1.90% | 118,140 |
| Oct 10, 2025 | 7,150.00 | 7,360.00 | 7,070.00 | 7,360.00 | 7,360.00 | 5.14% | 185,854 |
| Oct 2, 2025 | 6,980.00 | 7,070.00 | 6,960.00 | 7,000.00 | 7,000.00 | 0.86% | 31,706 |
| Oct 1, 2025 | 6,970.00 | 7,010.00 | 6,900.00 | 6,940.00 | 6,940.00 | 0.58% | 22,112 |
| Sep 30, 2025 | 6,930.00 | 7,010.00 | 6,890.00 | 6,900.00 | 6,900.00 | 0.73% | 22,389 |
| Sep 29, 2025 | 6,880.00 | 6,900.00 | 6,820.00 | 6,850.00 | 6,850.00 | - | 24,675 |
| Sep 26, 2025 | 7,010.00 | 7,010.00 | 6,760.00 | 6,850.00 | 6,850.00 | -1.44% | 64,426 |
| Sep 25, 2025 | 6,990.00 | 7,000.00 | 6,900.00 | 6,950.00 | 6,950.00 | -0.43% | 30,647 |
| Sep 24, 2025 | 7,030.00 | 7,080.00 | 6,950.00 | 6,980.00 | 6,980.00 | -1.27% | 40,419 |
| Sep 23, 2025 | 7,110.00 | 7,130.00 | 6,970.00 | 7,070.00 | 7,070.00 | -0.42% | 53,297 |
| Sep 22, 2025 | 7,110.00 | 7,160.00 | 7,040.00 | 7,100.00 | 7,100.00 | 0.14% | 64,302 |