EnBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,785.00 | 2,785.00 | 2,695.00 | 2,725.00 | 2,725.00 | 14,974 |
| 2024-04-25 | 2,800.00 | 2,800.00 | 2,685.00 | 2,745.00 | 2,745.00 | 37,593 |
| 2024-04-24 | 2,750.00 | 2,840.00 | 2,750.00 | 2,780.00 | 2,780.00 | 18,376 |
| 2024-04-23 | 2,800.00 | 2,875.00 | 2,700.00 | 2,785.00 | 2,785.00 | 61,495 |
| 2024-04-22 | 2,790.00 | 2,885.00 | 2,790.00 | 2,845.00 | 2,845.00 | 61,040 |
| 2024-04-19 | 2,770.00 | 2,825.00 | 2,700.00 | 2,825.00 | 2,825.00 | 45,450 |
| 2024-04-18 | 2,670.00 | 2,755.00 | 2,670.00 | 2,755.00 | 2,755.00 | 28,257 |
| 2024-04-17 | 2,660.00 | 2,770.00 | 2,610.00 | 2,645.00 | 2,645.00 | 48,107 |
| 2024-04-16 | 2,695.00 | 2,750.00 | 2,605.00 | 2,635.00 | 2,635.00 | 39,744 |
| 2024-04-15 | 2,840.00 | 2,840.00 | 2,660.00 | 2,725.00 | 2,725.00 | 56,879 |
| 2024-04-12 | 2,835.00 | 2,850.00 | 2,825.00 | 2,840.00 | 2,840.00 | 6,131 |
| 2024-04-11 | 2,800.00 | 2,840.00 | 2,800.00 | 2,830.00 | 2,830.00 | 18,567 |
| 2024-04-09 | 2,800.00 | 2,840.00 | 2,800.00 | 2,835.00 | 2,835.00 | 15,992 |
| 2024-04-08 | 2,920.00 | 2,920.00 | 2,810.00 | 2,810.00 | 2,810.00 | 40,017 |
| 2024-04-05 | 2,980.00 | 2,980.00 | 2,860.00 | 2,915.00 | 2,915.00 | 24,909 |
| 2024-04-04 | 2,985.00 | 3,030.00 | 2,935.00 | 2,980.00 | 2,980.00 | 19,539 |
| 2024-04-03 | 3,040.00 | 3,040.00 | 2,985.00 | 3,000.00 | 3,000.00 | 15,431 |
| 2024-04-02 | 3,100.00 | 3,110.00 | 3,015.00 | 3,040.00 | 3,040.00 | 22,322 |
| 2024-04-01 | 3,050.00 | 3,175.00 | 3,010.00 | 3,080.00 | 3,080.00 | 39,218 |
| 2024-03-29 | 2,990.00 | 3,200.00 | 2,980.00 | 3,050.00 | 3,050.00 | 80,956 |
| 2024-03-28 | 2,995.00 | 3,015.00 | 2,980.00 | 2,990.00 | 2,990.00 | 21,529 |
| 2024-03-27 | 3,030.00 | 3,030.00 | 2,990.00 | 2,995.00 | 2,995.00 | 10,753 |
| 2024-03-26 | 3,030.00 | 3,035.00 | 3,000.00 | 3,030.00 | 3,030.00 | 7,974 |
| 2024-03-25 | 2,995.00 | 3,045.00 | 2,975.00 | 3,030.00 | 3,030.00 | 28,680 |
| 2024-03-22 | 2,995.00 | 3,000.00 | 2,960.00 | 2,995.00 | 2,995.00 | 17,559 |
| 2024-03-21 | 3,010.00 | 3,010.00 | 2,965.00 | 2,995.00 | 2,995.00 | 11,091 |
| 2024-03-20 | 2,960.00 | 3,000.00 | 2,930.00 | 2,980.00 | 2,980.00 | 23,018 |
| 2024-03-19 | 3,000.00 | 3,000.00 | 2,930.00 | 2,930.00 | 2,930.00 | 28,675 |
| 2024-03-18 | 3,015.00 | 3,030.00 | 2,970.00 | 3,000.00 | 3,000.00 | 15,660 |
| 2024-03-15 | 3,025.00 | 3,040.00 | 2,985.00 | 3,015.00 | 3,015.00 | 5,676 |
| 2024-03-14 | 2,995.00 | 3,045.00 | 2,970.00 | 3,025.00 | 3,025.00 | 12,335 |
| 2024-03-13 | 3,040.00 | 3,135.00 | 2,960.00 | 2,995.00 | 2,995.00 | 34,563 |
| 2024-03-12 | 3,045.00 | 3,150.00 | 3,010.00 | 3,040.00 | 3,040.00 | 14,406 |
| 2024-03-11 | 2,880.00 | 3,040.00 | 2,865.00 | 3,040.00 | 3,040.00 | 40,709 |
| 2024-03-08 | 2,920.00 | 2,930.00 | 2,865.00 | 2,880.00 | 2,880.00 | 63,744 |
| 2024-03-07 | 3,025.00 | 3,040.00 | 2,935.00 | 2,935.00 | 2,935.00 | 52,970 |
| 2024-03-06 | 3,040.00 | 3,075.00 | 3,000.00 | 3,025.00 | 3,025.00 | 22,849 |
| 2024-03-05 | 3,150.00 | 3,160.00 | 3,030.00 | 3,055.00 | 3,055.00 | 40,807 |
| 2024-03-04 | 3,120.00 | 3,170.00 | 3,095.00 | 3,120.00 | 3,120.00 | 33,914 |
| 2024-02-29 | 3,215.00 | 3,260.00 | 3,120.00 | 3,120.00 | 3,120.00 | 41,634 |
| 2024-02-28 | 3,200.00 | 3,270.00 | 3,175.00 | 3,215.00 | 3,215.00 | 18,597 |
| 2024-02-27 | 3,235.00 | 3,270.00 | 3,185.00 | 3,195.00 | 3,195.00 | 17,016 |
| 2024-02-26 | 3,225.00 | 3,245.00 | 3,195.00 | 3,235.00 | 3,235.00 | 19,366 |
| 2024-02-23 | 3,245.00 | 3,280.00 | 3,215.00 | 3,240.00 | 3,240.00 | 9,997 |
| 2024-02-22 | 3,255.00 | 3,285.00 | 3,210.00 | 3,245.00 | 3,245.00 | 24,301 |
| 2024-02-21 | 3,235.00 | 3,290.00 | 3,235.00 | 3,260.00 | 3,260.00 | 10,401 |
| 2024-02-20 | 3,215.00 | 3,275.00 | 3,215.00 | 3,260.00 | 3,260.00 | 14,020 |
| 2024-02-19 | 3,330.00 | 3,330.00 | 3,105.00 | 3,255.00 | 3,255.00 | 16,609 |
| 2024-02-16 | 3,280.00 | 3,385.00 | 3,250.00 | 3,275.00 | 3,275.00 | 12,309 |
| 2024-02-15 | 3,230.00 | 3,325.00 | 3,230.00 | 3,285.00 | 3,285.00 | 15,534 |
| 2024-02-14 | 3,290.00 | 3,290.00 | 3,215.00 | 3,255.00 | 3,255.00 | 27,380 |
| 2024-02-13 | 3,325.00 | 3,325.00 | 3,230.00 | 3,265.00 | 3,265.00 | 24,701 |
| 2024-02-08 | 3,215.00 | 3,310.00 | 3,210.00 | 3,260.00 | 3,260.00 | 35,150 |
| 2024-02-07 | 3,190.00 | 3,300.00 | 3,180.00 | 3,215.00 | 3,215.00 | 47,799 |
| 2024-02-06 | 3,240.00 | 3,330.00 | 3,175.00 | 3,190.00 | 3,190.00 | 33,920 |
| 2024-02-05 | 3,215.00 | 3,390.00 | 3,215.00 | 3,250.00 | 3,250.00 | 49,832 |
| 2024-02-02 | 3,165.00 | 3,220.00 | 3,165.00 | 3,215.00 | 3,215.00 | 25,426 |
| 2024-02-01 | 3,160.00 | 3,185.00 | 3,140.00 | 3,165.00 | 3,165.00 | 35,456 |
| 2024-01-31 | 3,215.00 | 3,250.00 | 3,175.00 | 3,200.00 | 3,200.00 | 28,164 |
| 2024-01-30 | 3,280.00 | 3,370.00 | 3,250.00 | 3,250.00 | 3,250.00 | 20,737 |
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.