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
2024-01-293,345.003,355.003,200.003,285.003,285.0048,329
2024-01-263,340.003,460.003,305.003,355.003,355.0017,130
2024-01-253,380.003,380.003,280.003,360.003,360.0029,452
2024-01-243,415.003,430.003,350.003,375.003,375.0023,581
2024-01-233,370.003,435.003,370.003,415.003,415.0022,074
2024-01-223,405.003,455.003,375.003,415.003,415.0031,485
2024-01-193,430.003,455.003,350.003,390.003,390.0035,163
2024-01-183,240.003,480.003,240.003,425.003,425.0053,914
2024-01-173,395.003,420.003,235.003,280.003,280.00123,913
2024-01-163,455.003,545.003,390.003,400.003,400.0040,029
2024-01-153,505.003,505.003,460.003,475.003,475.0019,836
2024-01-123,575.003,575.003,480.003,485.003,485.0054,448
2024-01-113,565.003,595.003,535.003,565.003,565.0019,936
2024-01-103,600.003,635.003,545.003,570.003,570.0036,936
2024-01-093,590.003,645.003,560.003,630.003,630.0043,423
2024-01-083,545.003,600.003,525.003,590.003,590.0026,120
2024-01-053,535.003,560.003,520.003,545.003,545.0014,465
2024-01-043,555.003,585.003,515.003,535.003,535.0026,889
2024-01-033,555.003,580.003,510.003,570.003,570.0037,956
2024-01-023,540.003,575.003,495.003,555.003,555.0024,223
2023-12-283,475.003,515.003,425.003,505.003,505.0025,234
2023-12-273,420.003,485.003,420.003,475.003,475.0036,653
2023-12-263,455.003,505.003,435.003,485.003,485.0082,905
2023-12-223,595.003,595.003,480.003,485.003,485.0066,410
2023-12-213,650.003,680.003,540.003,590.003,590.0068,005
2023-12-203,635.003,660.003,615.003,650.003,650.0020,570
2023-12-193,610.003,630.003,575.003,625.003,625.0033,909
2023-12-183,555.003,600.003,510.003,570.003,570.0064,308
2023-12-153,530.003,650.003,485.003,530.003,530.0095,735
2023-12-143,675.003,690.003,450.003,480.003,480.00183,637
2023-12-133,760.003,765.003,640.003,675.003,675.00116,730
2023-12-123,790.003,840.003,755.003,755.003,755.0063,260
2023-12-113,860.003,885.003,780.003,800.003,800.00113,503
2023-12-083,865.003,920.003,800.003,860.003,860.00131,120
2023-12-073,835.003,855.003,755.003,830.003,830.0089,628
2023-12-063,800.003,890.003,795.003,835.003,835.0053,110
2023-12-053,850.003,895.003,775.003,815.003,815.0055,703
2023-12-043,840.003,920.003,740.003,810.003,810.0070,822
2023-12-013,765.003,830.003,725.003,800.003,800.0065,151
2023-11-303,780.003,785.003,710.003,765.003,765.0063,171
2023-11-293,805.003,865.003,730.003,760.003,760.00115,238
2023-11-283,930.003,935.003,770.003,805.003,805.00160,261
2023-11-273,995.004,035.003,825.003,905.003,905.00231,149
2023-11-243,920.004,020.003,915.003,995.003,995.00136,566
2023-11-234,050.004,085.003,930.003,935.003,935.00184,572
2023-11-224,090.004,150.003,980.003,990.003,990.00283,674
2023-11-214,200.004,210.004,060.004,160.004,160.00181,122
2023-11-204,290.004,295.004,000.004,200.004,200.00397,215
2023-11-174,425.004,715.004,290.004,295.004,295.001,386,874
2023-11-164,500.004,510.004,250.004,425.004,425.00348,356
2023-11-154,300.004,580.004,210.004,480.004,480.00857,735
2023-11-144,160.004,525.004,130.004,365.004,365.001,713,973
2023-11-134,545.004,770.004,225.004,225.004,225.001,776,406
2023-11-105,470.006,490.004,575.004,575.004,575.0015,884,370
2023-11-095,440.005,570.005,090.005,240.005,240.002,397,673
2023-11-085,060.005,940.005,000.005,300.005,300.007,368,295
2023-11-073,930.005,100.003,930.005,100.005,100.005,957,487
2023-11-064,030.004,030.003,900.003,930.003,930.0018,255
2023-11-033,900.003,960.003,825.003,900.003,900.0019,995
2023-11-023,820.003,960.003,790.003,875.003,875.0026,139
← NewerPage 12 of 21 · 1,227 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.