Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 352940.KQ stock page

EnBio Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,610.002,675.002,580.002,610.002,610.0012,834
2024-07-242,655.002,830.002,590.002,610.002,610.0033,605
2024-07-232,615.002,660.002,615.002,620.002,620.009,032
2024-07-222,720.002,720.002,580.002,640.002,640.0010,660
2024-07-192,685.002,730.002,670.002,675.002,675.006,868
2024-07-182,755.002,770.002,710.002,710.002,710.0013,773
2024-07-172,770.002,905.002,765.002,785.002,785.0010,678
2024-07-162,765.002,775.002,735.002,770.002,770.005,442
2024-07-152,740.002,795.002,740.002,765.002,765.005,698
2024-07-122,720.002,765.002,690.002,765.002,765.0014,859
2024-07-112,685.002,810.002,670.002,720.002,720.007,373
2024-07-102,670.002,715.002,640.002,700.002,700.008,516
2024-07-092,640.002,670.002,640.002,670.002,670.004,720
2024-07-082,625.002,680.002,620.002,640.002,640.0013,184
2024-07-052,720.002,720.002,450.002,640.002,640.0068,090
2024-07-042,700.002,725.002,680.002,695.002,695.0012,659
2024-07-032,780.002,805.002,720.002,725.002,725.0020,456
2024-07-022,825.002,830.002,765.002,780.002,780.0022,033
2024-07-012,810.002,825.002,765.002,825.002,825.0017,639
2024-06-282,785.002,820.002,760.002,810.002,810.0011,019
2024-06-272,810.002,825.002,790.002,810.002,810.004,021
2024-06-262,790.002,830.002,740.002,800.002,800.0010,148
2024-06-252,845.002,845.002,780.002,800.002,800.0012,367
2024-06-242,840.002,885.002,780.002,855.002,855.0016,277
2024-06-212,860.002,915.002,850.002,885.002,885.009,897
2024-06-202,920.002,940.002,850.002,900.002,900.0016,049
2024-06-192,950.002,950.002,885.002,920.002,920.009,822
2024-06-182,925.002,945.002,870.002,920.002,920.006,500
2024-06-172,995.002,995.002,840.002,925.002,925.0026,341
2024-06-143,035.003,035.002,965.003,015.003,015.0010,596
2024-06-133,060.003,085.003,000.003,035.003,035.0014,788
2024-06-123,030.003,085.003,020.003,060.003,060.0028,864
2024-06-113,055.003,105.003,000.003,060.003,060.0032,935
2024-06-103,020.003,075.002,980.003,055.003,055.0051,642
2024-06-072,940.003,000.002,910.003,000.003,000.0017,850
2024-06-052,990.003,005.002,900.002,905.002,905.0041,372
2024-06-042,980.002,995.002,935.002,960.002,960.0016,185
2024-06-032,920.002,990.002,850.002,980.002,980.0025,553
2024-05-312,930.003,000.002,900.002,930.002,930.0013,654
2024-05-302,930.002,995.002,910.002,960.002,960.0012,538
2024-05-293,010.003,030.002,950.002,985.002,985.0017,957
2024-05-282,990.003,050.002,980.003,000.003,000.0014,958
2024-05-272,945.003,030.002,940.003,020.003,020.0015,979
2024-05-243,000.003,000.002,920.002,955.002,955.0025,939
2024-05-233,045.003,045.002,935.003,010.003,010.0034,072
2024-05-222,945.003,050.002,915.003,045.003,045.0045,080
2024-05-212,935.003,035.002,870.002,945.002,945.0039,205
2024-05-202,980.003,085.002,905.002,960.002,960.0064,473
2024-05-172,855.003,145.002,835.002,960.002,960.00267,609
2024-05-162,820.002,835.002,795.002,825.002,825.0019,851
2024-05-142,730.002,885.002,730.002,805.002,805.0010,054
2024-05-132,795.002,810.002,720.002,770.002,770.0014,107
2024-05-102,765.002,810.002,765.002,795.002,795.0018,793
2024-05-092,800.002,815.002,780.002,795.002,795.007,733
2024-05-082,760.002,815.002,750.002,800.002,800.0016,821
2024-05-072,750.002,775.002,750.002,760.002,760.0014,962
2024-05-032,745.002,775.002,745.002,750.002,750.0010,689
2024-05-022,760.002,785.002,740.002,770.002,770.0012,937
2024-04-302,760.002,760.002,735.002,760.002,760.0018,948
2024-04-292,755.002,755.002,715.002,745.002,745.008,212
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.