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
2023-11-013,750.003,845.003,600.003,820.003,820.0013,079
2023-10-313,755.003,895.003,750.003,785.003,785.0043,474
2023-10-303,775.003,880.003,775.003,830.003,830.0018,619
2023-10-273,810.004,020.003,790.003,815.003,815.0046,354
2023-10-263,910.003,995.003,805.003,865.003,865.0077,290
2023-10-253,815.004,460.003,755.003,950.003,950.00529,267
2023-10-243,760.003,950.003,650.003,795.003,795.0056,173
2023-10-233,940.004,860.003,765.003,780.003,780.001,537,611
2023-10-204,010.004,065.003,980.003,995.003,995.0020,224
2023-10-194,080.004,165.003,860.004,150.004,150.0021,608
2023-10-184,280.004,280.004,085.004,120.004,120.0023,685
2023-10-174,270.004,520.004,180.004,195.004,195.0073,369
2023-10-164,325.004,400.004,200.004,200.004,200.0018,864
2023-10-134,275.004,800.004,225.004,310.004,310.00493,299
2023-10-124,150.004,370.004,150.004,275.004,275.0045,972
2023-10-114,150.004,225.004,080.004,130.004,130.0032,673
2023-10-104,060.004,200.003,920.004,130.004,130.0022,994
2023-10-063,980.004,110.003,980.004,040.004,040.007,329
2023-10-054,020.004,060.003,800.003,990.003,990.0053,858
2023-10-044,200.004,235.004,070.004,080.004,080.0032,650
2023-09-274,170.004,335.004,120.004,185.004,185.0028,971
2023-09-264,300.004,320.004,175.004,180.004,180.0021,044
2023-09-254,315.004,455.004,225.004,225.004,225.0036,931
2023-09-224,320.004,550.004,295.004,410.004,410.0024,524
2023-09-214,280.004,680.004,250.004,400.004,400.00313,912
2023-09-204,345.004,530.004,270.004,305.004,305.0038,145
2023-09-194,485.004,625.004,385.004,385.004,385.0040,929
2023-09-184,580.004,595.004,470.004,525.004,525.0024,212
2023-09-154,545.004,620.004,490.004,595.004,595.0026,267
2023-09-144,615.004,635.004,490.004,525.004,525.0048,123
2023-09-134,490.004,700.004,490.004,615.004,615.0051,299
2023-09-124,460.004,685.004,450.004,535.004,535.0084,450
2023-09-114,700.004,705.004,450.004,460.004,460.0098,175
2023-09-084,550.005,580.004,550.004,630.004,630.001,609,891
2023-09-074,785.004,785.004,470.004,470.004,470.0040,387
2023-09-064,910.005,000.004,680.004,720.004,720.00105,814
2023-09-054,665.005,220.004,665.004,960.004,960.00134,311
2023-09-044,840.004,880.004,720.004,790.004,790.0018,513
2023-09-014,745.004,945.004,710.004,840.004,840.0033,633
2023-08-314,715.004,945.004,685.004,835.004,835.0059,623
2023-08-304,670.004,800.004,665.004,760.004,760.0024,973
2023-08-294,600.004,780.004,600.004,715.004,715.0032,245
2023-08-284,575.004,635.004,420.004,600.004,600.0029,398
2023-08-254,435.004,605.004,320.004,575.004,575.0033,482
2023-08-244,210.004,425.004,210.004,425.004,425.0019,503
2023-08-234,405.004,410.004,260.004,315.004,315.0021,509
2023-08-224,305.004,485.004,230.004,365.004,365.0021,892
2023-08-214,275.004,405.004,210.004,295.004,295.0025,026
2023-08-184,360.004,360.004,190.004,315.004,315.0038,318
2023-08-174,540.004,540.004,280.004,400.004,400.0048,679
2023-08-164,960.004,960.004,295.004,500.004,500.00255,567
2023-08-145,310.005,320.004,990.005,090.005,090.0050,165
2023-08-115,080.005,320.005,080.005,260.005,260.0083,941
2023-08-105,030.005,150.005,030.005,080.005,080.0018,248
2023-08-094,990.005,090.004,955.005,030.005,030.0025,042
2023-08-085,030.005,070.004,980.004,990.004,990.0020,870
2023-08-075,120.005,120.004,960.005,070.005,070.0027,432
2023-08-044,995.005,240.004,920.005,120.005,120.0030,967
2023-08-035,000.005,080.004,835.004,995.004,995.0022,340
2023-08-025,070.005,180.005,020.005,040.005,040.0033,983
← NewerPage 13 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.