Stock Ticker
- (085310) 엔케이 보통주
- Description: 기업개요
동사는 1980년 남양금속공업사로 창립되어 1984년 법인 전환 후 2008년 유가증권시장에 상장됨.
고압가스 용기부문, 소화장치부문, 밸러스트 수처리장치 부문, 해양플랜트 기자재 부문을 주력 사업으로 영위하고 있으며, 특히 선박용 소화장치는 국내 주요 조선소와 해외 업체에 공급하고 있음.
지속가능경영을 위해 해군 및 해경 함정건조용 탑재장비인 유압공급장치, 타기구동장치 등 방산장비의 국산화를 위한 연구개발을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 9,430 | 9,250 | 9,460 | 9,150 |
| 20261019 | 8,670 | 9,430 | 9,650 | 8,400 |
| 20261016 | 8,780 | 8,690 | 8,780 | 8,210 |
| 20261015 | 8,820 | 8,680 | 8,820 | 8,170 |
| 20261014 | 8,940 | 8,750 | 8,940 | 8,530 |
| 20261013 | 8,600 | 8,950 | 8,950 | 8,220 |
| 20261012 | 8,800 | 8,740 | 8,810 | 8,410 |
| 20261008 | 8,810 | 8,780 | 8,940 |
| 20261007 | 8,850 | 8,810 | 8,860 | 8,650 |
| 20261006 | 8,870 | 8,850 | 8,950 | 8,650 |
| 20261002 | 8,930 | 8,870 | 8,930 | 8,810 |
| 20261001 | 8,930 | 8,940 | 8,940 | 8,750 |
| 20260930 | 8,790 | 8,930 | 8,970 | 8,660 |
| 20260929 | 8,780 | 8,790 | 9,000 | 8,670 |
| 20260928 | 8,800 | 8,790 | 8,890 | 8,680 |
| 20260923 | 8,800 | 8,800 | 8,820 | 8,650 |
| 20260922 | 8,900 | 8,840 | 8,900 | 8,500 |
| 20260921 | 8,900 | 8,730 | 8,960 | 8,700 |
| 20260918 | 8,980 | 8,920 | 8,980 | 8,770 |
| 20260917 | 8,990 | 8,980 | 8,990 | 8,800 |
| 20260916 | 9,120 | 8,990 | 9,120 | 8,750 |
| 20260915 | 8,640 | 9,000 | 9,120 | 8,640 |
| 20260914 | 9,200 | 9,000 | 9,260 | 9,000 |
| 20260911 | 9,200 | 9,170 | 9,250 | 8,950 |
| 20260910 | 9,120 | 9,100 | 9,120 | 8,950 |
| 20260909 | 9,260 | 9,120 | 9,260 | 8,950 |
| 20260908 | 9,120 | 9,120 | 9,130 | 9,000 |
| 20260907 | 9,110 | 9,130 | 9,170 | 8,630 |
| 20260904 | 9,400 | 9,080 | 9,400 | 8,990 |
| 20260903 | 9,220 | 9,080 | 9,230 | 9,080 |
| 20260902 | 9,220 | 9,220 | 9,410 | 8,900 |
| 20260901 | 9,500 | 9,460 | 9,500 | 9,240 |
| 20260831 | 9,610 | 9,360 | 9,610 | 9,260 |
| 20260828 | 9,800 | 9,570 | 9,800 | 9,470 |
| 20260827 | 9,680 | 9,660 | 9,860 | 9,610 |
| 20260826 | 9,550 | 9,680 | 9,700 | 9,430 |
| 20260825 | 9,850 | 9,690 | 9,850 | 9,060 |
| 20260824 | 9,430 | 9,430 | 9,670 | 9,270 |
| 20260821 | 9,550 | 9,500 | 9,550 | 9,250 |
| 20260820 | 9,640 | 9,570 | 9,750 | 9,450 |
| 20260819 | 9,690 | 9,650 | 9,750 | 9,200 |
| 20260818 | 9,570 | 9,790 | 9,850 | 9,500 |
| 20260814 | 9,320 | 9,570 | 9,600 | 9,270 |
| 20260813 | 9,480 | 9,320 | 9,480 | 9,230 |
| 20260812 | 9,340 | 9,480 | 9,510 | 9,200 |
| 20260811 | 9,330 | 9,440 | 9,530 | 9,150 |
| 20260810 | 9,200 | 9,320 | 9,350 | 9,090 |
| 20260807 | 8,950 | 9,200 | 9,390 | 8,860 |
| 20260806 | 8,970 | 8,950 | 9,080 | 8,880 |
| 20260805 | 8,590 | 8,970 | 8,970 | 8,590 |
| 20260804 | 8,280 | 8,580 | 8,580 | 8,200 |
| 20260803 | 8,150 | 8,220 | 8,290 | 7,910 |
| 20260731 | 7,640 | 8,270 | 8,270 | 7,640 |
| 20260730 | 7,460 | 7,620 | 7,800 | 7,460 |
| 20260729 | 7,980 | 7,660 | 7,980 | 7,350 |
| 20260728 | 8,160 | 7,990 | 8,160 | 7,790 |
| 20260727 | 8,140 | 8,180 | 8,180 | 7,930 |
| 20260724 | 8,180 | 8,130 | 8,320 | 7,900 |
| 20260723 | 8,150 | 8,070 | 8,290 | 7,900 |
| 20260722 | 7,990 | 7,920 | 8,260 | 7,840 |
| 20260721 | 7,490 | 8,000 | 8,070 | 7,490 |
| 20260720 | 7,940 | 7,920 | 8,020 | 7,740 |
| 20260716 | 8,040 | 8,020 | 8,220 | 7,800 |
| 20260715 | 7,610 | 8,040 | 8,130 | 7,610 |
| 20260714 | 7,730 | 7,610 | 8,030 | 7,450 |
| 20260713 | 7,690 | 7,730 | 7,990 | 7,300 |
| 20260710 | 7,200 | 7,600 | 7,630 | 7,200 |
| 20260709 | 7,200 | 7,200 | 7,730 | 7,070 |
| 20260708 | 8,230 | 7,270 | 8,230 | 6,950 |
| 20260707 | 8,280 | 8,230 | 8,650 | 8,050 |
| 20260706 | 8,570 | 8,730 | 8,980 | 8,420 |
| 20260703 | 8,900 | 8,780 | 8,950 | 8,310 |
| 20260702 | 8,750 | 8,900 | 9,150 | 8,500 |
| 20260701 | 9,100 | 9,000 | 9,110 | 8,800 |
| 20260630 | 9,170 | 9,010 | 9,520 | 8,350 |
| 20260629 | 8,730 | 9,170 | 9,170 | 8,430 |
| 20260626 | 9,140 | 8,730 | 9,140 | 8,380 |
| 20260625 | 9,120 | 9,130 | 9,650 | 8,740 |
| 20260624 | 8,610 | 9,190 | 9,640 | 8,610 |
| 20260623 | 9,430 | 8,960 | 9,900 | 8,960 |
| 20260622 | 9,960 | 9,880 | 9,960 | 9,470 |
| 20260619 | 10,440 | 9,960 | 10,440 | 9,330 |
| 20260618 | 10,450 | 10,010 | 10,450 | 9,860 |
| 20260617 | 10,110 | 10,200 | 10,390 | 9,720 |
| 20260616 | 9,900 | 10,000 | 10,230 | 9,860 |
| 20260615 | 10,110 | 9,980 | 10,120 | 9,800 |
| 20260612 | 9,360 | 9,930 | 10,050 | 9,360 |
| 20260611 | 9,200 | 9,350 | 9,350 | 8,980 |
| 20260610 | 9,140 | 9,200 | 9,460 | 8,610 |
| 20260609 | 9,180 | 9,320 | 9,470 | 9,140 |
| 20260608 | 9,300 | 9,130 | 9,470 | 8,900 |
| 20260605 | 9,940 | 9,650 | 10,240 | 9,490 |
| 20260604 | 8,810 | 9,940 | 10,150 | 8,810 |
| 20260602 | 10,220 | 9,370 | 10,980 | 9,370 |
| 20260601 | 11,580 | 10,300 | 12,000 | 10,210 |
| 20260529 | 1,169 | 1,169 | 1,169 | 1,169 |
| 20260528 | 1,169 | 1,169 | 1,169 | 1,169 |
| 20260527 | 1,169 | 1,169 | 1,169 | 1,169 |
| 20260526 | 1,169 | 1,169 | 1,169 | 1,169 |
| 20260522 | 1,169 | 1,169 | 1,169 | 1,169 |
| 20260521 | 1,169 | 1,169 | 1,169 | 1,169 |
| 20260520 | 1,169 | 1,169 | 1,169 | 1,169 |
| 20260519 | 1,169 | 1,169 | 1,169 | 1,169 |
| 20260518 | 1,169 | 1,169 | 1,169 | 1,169 |
| 20260515 | 1,169 | 1,169 | 1,169 | 1,169 |
| 20260514 | 1,169 | 1,169 | 1,169 | 1,169 |
| 20260513 | 1,169 | 1,169 | 1,169 | 1,169 |
| 20260512 | 1,169 | 1,169 | 1,169 | 1,169 |
| 20260511 | 1,169 | 1,169 | 1,169 | 1,169 |
| 20260508 | 1,169 | 1,169 | 1,169 | 1,169 |
| 20260507 | 1,169 | 1,169 | 1,169 | 1,169 |
| 20260506 | 1,169 | 1,169 | 1,169 | 1,169 |
| 20260504 | 1,169 | 1,169 | 1,169 | 1,169 |
| 20260430 | 1,169 | 1,169 | 1,169 | 1,169 |
| 20260429 | 1,169 | 1,169 | 1,169 | 1,169 |
| 20260428 | 1,169 | 1,169 | 1,169 | 1,169 |
| 20260427 | 1,187 | 1,169 | 1,220 | 1,163 |
| 20260424 | 1,163 | 1,163 | 1,188 | 1,145 |
| 20260423 | 1,185 | 1,151 | 1,185 | 1,144 |
| 20260422 | 1,149 | 1,189 | 1,263 | 1,124 |
| 20260421 | 1,175 | 1,148 | 1,189 | 1,144 |
| 20260420 | 1,220 | 1,171 | 1,224 | 1,160 |
| 20260417 | 1,200 | 1,200 | 1,240 | 1,166 |
| 20260416 | 1,200 | 1,199 | 1,232 | 1,184 |
| 20260415 | 1,173 | 1,174 | 1,184 | 1,152 |
| 20260414 | 1,164 | 1,168 | 1,184 | 1,160 |
| 20260413 | 1,148 | 1,162 | 1,208 | 1,135 |
| 20260410 | 1,120 | 1,160 | 1,164 | 1,118 |
| 20260409 | 1,121 | 1,112 | 1,133 | 1,105 |
| 20260408 | 1,085 | 1,121 | 1,121 | 1,080 |
| 20260407 | 1,117 | 1,073 | 1,117 | 1,059 |
| 20260406 | 1,111 | 1,095 | 1,117 | 1,074 |
| 20260403 | 1,062 | 1,117 | 1,125 | 1,062 |
| 20260402 | 1,122 | 1,063 | 1,122 | 1,061 |
| 20260401 | 1,079 | 1,119 | 1,124 | 1,079 |
| 20260331 | 1,077 | 1,078 | 1,090 | 1,055 |
| 20260330 | 1,080 | 1,077 | 1,080 | 1,051 |
| 20260327 | 1,098 | 1,087 | 1,104 | 1,070 |
| 20260326 | 1,124 | 1,134 | 1,170 | 1,124 |
| 20260325 | 1,126 | 1,124 | 1,149 | 1,100 |
| 20260324 | 1,070 | 1,125 | 1,166 | 1,070 |
| 20260323 | 1,083 | 1,056 | 1,084 | 1,043 |
| 20260320 | 1,029 | 1,086 | 1,109 | 1,029 |
| 20260319 | 1,047 | 1,029 | 1,048 | 1,028 |
| 20260318 | 1,041 | 1,053 | 1,078 | 1,036 |
| 20260317 | 1,078 | 1,039 | 1,079 | 1,020 |
| 20260316 | 1,034 | 1,068 | 1,170 | 1,003 |
| 20260313 | 1,072 | 1,034 | 1,073 | 1,027 |
| 20260312 | 1,050 | 1,058 | 1,064 | 1,021 |
| 20260311 | 1,040 | 1,032 | 1,143 | 1,027 |
| 20260310 | 1,005 | 1,032 | 1,036 | 994 |
| 20260306 | 1,008 | 1,013 | 1,014 | 980 |
| 20260227 | 1,017 | 1,000 | 1,049 | 1,000 |
| 20260226 | 1,093 | 1,024 | 1,093 | 1,020 |
| 20260225 | 1,119 | 1,092 | 1,133 | 1,091 |
| 20260224 | 1,140 | 1,119 | 1,170 | 1,099 |
| 20260223 | 1,209 | 1,140 | 1,209 | 1,138 |
| 20260220 | 1,140 | 1,185 | 1,206 | 1,135 |
| 20260219 | 1,086 | 1,135 | 1,158 | 1,086 |
| 20260213 | 1,105 | 1,081 | 1,105 | 1,040 |
| 20260212 | 1,120 | 1,105 | 1,124 | 1,100 |
| 20260211 | 1,120 | 1,120 | 1,133 | 1,098 |
| 20260210 | 1,082 | 1,120 | 1,144 | 1,082 |
| 20260209 | 1,063 | 1,086 | 1,108 | 1,062 |
| 20260206 | 1,062 | 1,058 | 1,068 | 1,027 |
| 20260205 | 1,113 | 1,078 | 1,113 | 1,075 |
| 20260204 | 1,133 | 1,115 | 1,139 | 1,113 |
| 20260203 | 1,124 | 1,133 | 1,165 | 1,123 |
| 20260202 | 1,174 | 1,120 | 1,175 | 1,116 |
| 20260130 | 1,225 | 1,174 | 1,225 | 1,169 |
| 20260129 | 1,190 | 1,200 | 1,200 | 1,145 |
| 20260128 | 1,172 | 1,190 | 1,192 | 1,150 |
| 20260127 | 1,166 | 1,169 | 1,200 | 1,154 |
| 20260126 | 1,166 | 1,165 | 1,170 | 1,144 |
| 20260123 | 1,155 | 1,164 | 1,190 | 1,155 |
| 20260122 | 1,175 | 1,155 | 1,190 | 1,148 |
| 20260121 | 1,205 | 1,169 | 1,210 | 1,150 |
| 20260120 | 1,185 | 1,220 | 1,238 | 1,159 |
| 20260119 | 1,198 | 1,192 | 1,222 | 1,190 |
| 20260116 | 1,219 | 1,192 | 1,220 | 1,185 |
| 20260115 | 1,189 | 1,218 | 1,230 | 1,189 |
| 20260114 | 1,220 | 1,188 | 1,220 | 1,186 |
| 20260113 | 1,255 | 1,222 | 1,255 | 1,218 |
| 20260112 | 1,235 | 1,252 | 1,270 | 1,218 |
| 20260109 | 1,260 | 1,230 | 1,263 | 1,216 |
| 20260108 | 1,224 | 1,220 | 1,286 | 1,206 |
| 20260107 | 1,202 | 1,225 | 1,320 | 1,185 |
| 20260106 | 1,195 | 1,201 | 1,213 | 1,170 |
| 20260105 | 1,166 | 1,187 | 1,205 | 1,160 |
| 20260102 | 1,167 | 1,166 | 1,174 | 1,148 |
| 20251230 | 1,190 | 1,167 | 1,190 | 1,163 |
| 20251229 | 1,196 | 1,194 | 1,212 | 1,178 |
| 20251226 | 1,225 | 1,196 | 1,240 | 1,192 |
| 20251224 | 1,290 | 1,220 | 1,318 | 1,220 |
| 20251223 | 1,240 | 1,284 | 1,443 | 1,235 |
| 20251222 | 1,198 | 1,205 | 1,229 | 1,198 |
| 20251219 | 1,185 | 1,190 | 1,210 | 1,171 |
| 20251218 | 1,195 | 1,183 | 1,200 | 1,179 |
| 20251217 | 1,219 | 1,210 | 1,230 | 1,201 |
| 20251216 | 1,274 | 1,221 | 1,274 | 1,219 |
| 20251215 | 1,302 | 1,273 | 1,302 | 1,273 |
| 20251212 | 1,307 | 1,302 | 1,320 | 1,283 |
| 20251211 | 1,309 | 1,305 | 1,319 | 1,290 |
| 20251210 | 1,348 | 1,306 | 1,366 | 1,304 |
| 20251209 | 1,290 | 1,306 | 1,377 | 1,267 |
| 20251208 | 1,330 | 1,290 | 1,360 | 1,280 |
| 20251205 | 1,310 | 1,319 | 1,331 | 1,283 |
| 20251204 | 1,359 | 1,310 | 1,379 | 1,310 |
| 20251203 | 1,380 | 1,356 | 1,400 | 1,343 |
| 20251202 | 1,335 | 1,372 | 1,464 | 1,322 |
| 20251201 | 1,345 | 1,329 | 1,380 | 1,301 |
| 20251128 | 1,316 | 1,326 | 1,360 | 1,300 |
| 20251127 | 1,285 | 1,315 | 1,337 | 1,270 |
| 20251126 | 1,237 | 1,285 | 1,348 | 1,231 |
| 20251125 | 1,250 | 1,234 | 1,287 | 1,225 |
| 20251124 | 1,270 | 1,242 | 1,299 | 1,226 |
| 20251121 | 1,358 | 1,270 | 1,358 | 1,261 |
| 20251120 | 1,500 | 1,372 | 1,579 | 1,351 |
| 20251119 | 1,519 | 1,494 | 1,569 | 1,472 |
| 20251118 | 1,580 | 1,534 | 1,715 | 1,499 |
| 20251117 | 1,687 | 1,580 | 1,745 | 1,559 |
| 20251114 | 1,273 | 1,670 | 1,670 | 1,244 |
| 20251113 | 1,290 | 1,285 | 1,294 | 1,250 |
| 20251112 | 1,303 | 1,298 | 1,320 | 1,288 |
| 20251111 | 1,353 | 1,298 | 1,368 | 1,280 |
| 20251110 | 1,293 | 1,355 | 1,364 | 1,290 |
| 20251107 | 1,292 | 1,290 | 1,338 | 1,281 |
| 20251106 | 1,374 | 1,332 | 1,414 | 1,320 |
| 20251105 | 1,406 | 1,364 | 1,419 | 1,315 |
| 20251104 | 1,441 | 1,424 | 1,450 | 1,400 |
| 20251103 | 1,530 | 1,444 | 1,593 | 1,444 |
| 20251031 | 1,569 | 1,529 | 1,635 | 1,502 |
| 20251030 | 1,627 | 1,561 | 1,761 | 1,524 |
| 20251029 | 1,490 | 1,507 | 1,525 | 1,440 |
| 20251028 | 1,542 | 1,486 | 1,543 | 1,450 |
| 20251027 | 1,475 | 1,542 | 1,700 | 1,474 |
| 20251024 | 1,465 | 1,445 | 1,519 | 1,416 |
| 20251023 | 1,544 | 1,451 | 1,616 | 1,446 |
| 20251022 | 1,722 | 1,565 | 1,723 | 1,550 |
| 20251021 | 1,226 | 1,605 | 1,605 | 1,226 |
| 20251020 | 1,209 | 1,235 | 1,247 | 1,209 |
| 20251017 | 1,279 | 1,210 | 1,292 | 1,208 |
| 20251016 | 1,255 | 1,274 | 1,309 | 1,246 |
| 20251015 | 1,222 | 1,252 | 1,253 | 1,218 |
| 20251014 | 1,270 | 1,218 | 1,297 | 1,199 |
| 20251013 | 1,284 | 1,275 | 1,318 | 1,264 |
| 20251010 | 1,280 | 1,302 | 1,319 | 1,248 |
| 20251002 | 1,294 | 1,274 | 1,304 | 1,257 |
| 20251001 | 1,317 | 1,294 | 1,337 | 1,288 |
| 20250930 | 1,307 | 1,307 | 1,342 | 1,291 |
| 20250929 | 1,312 | 1,307 | 1,324 | 1,295 |
| 20250926 | 1,340 | 1,314 | 1,351 | 1,312 |
| 20250925 | 1,400 | 1,340 | 1,424 | 1,340 |
| 20250924 | 1,415 | 1,389 | 1,438 | 1,380 |
| 20250923 | 1,427 | 1,415 | 1,486 | 1,402 |
| 20250922 | 1,444 | 1,418 | 1,490 | 1,416 |
| 20250919 | 1,505 | 1,466 | 1,520 | 1,463 |
| 20250918 | 1,570 | 1,523 | 1,608 | 1,500 |
| 20250917 | 1,589 | 1,533 | 1,655 | 1,533 |
| 20250916 | 1,511 | 1,592 | 1,730 | 1,479 |
| 20250915 | 1,480 | 1,501 | 1,616 | 1,387 |
| 20250912 | 1,567 | 1,515 | 1,573 | 1,477 |
| 20250911 | 1,500 | 1,531 | 1,630 | 1,487 |
| 20250910 | 1,395 | 1,455 | 1,498 | 1,363 |
| 20250909 | 1,393 | 1,395 | 1,584 | 1,375 |
| 20250908 | 1,319 | 1,390 | 1,484 | 1,307 |
| 20250905 | 1,256 | 1,300 | 1,317 | 1,210 |
| 20250904 | 1,234 | 1,256 | 1,316 | 1,231 |
| 20250903 | 1,286 | 1,244 | 1,288 | 1,234 |
| 20250902 | 1,307 | 1,286 | 1,355 | 1,254 |
| 20250901 | 1,340 | 1,319 | 1,374 | 1,302 |
| 20250829 | 1,363 | 1,369 | 1,387 | 1,335 |
| 20250828 | 1,320 | 1,369 | 1,489 | 1,282 |
| 20250825 | 1,011 | 1,008 | 1,043 | 990 |
| 20250818 | 1,068 | 1,060 | 1,114 | 1,057 |
| 20250814 | 1,055 | 1,064 | 1,090 | 1,018 |
| 20250813 | 1,032 | 1,052 | 1,128 | 1,031 |
| 20250812 | 1,031 | 1,030 | 1,090 | 1,030 |
| 20250811 | 1,050 | 1,027 | 1,071 | 1,018 |
| 20250808 | 1,084 | 1,050 | 1,197 | 1,050 |
| 20250807 | 1,079 | 1,093 | 1,123 | 1,052 |
| 20250806 | 1,140 | 1,085 | 1,164 | 1,080 |
| 20250805 | 1,143 | 1,170 | 1,190 | 1,116 |
| 20250804 | 1,250 | 1,135 | 1,260 | 1,095 |
| 20250801 | 1,170 | 1,194 | 1,298 | 1,124 |
| 20250116 | 1,021 | 1,000 | 1,025 | 993 |
| 20250115 | 1,016 | 1,019 | 1,038 | 1,009 |
| 20250114 | 1,007 | 1,016 | 1,050 | 1,004 |