EnBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,200.00 | 5,240.00 | 5,030.00 | 5,070.00 | 5,070.00 | 44,927 |
| 2023-07-31 | 5,140.00 | 5,260.00 | 5,010.00 | 5,130.00 | 5,130.00 | 65,259 |
| 2023-07-28 | 5,300.00 | 5,300.00 | 4,995.00 | 5,100.00 | 5,100.00 | 83,229 |
| 2023-07-27 | 5,260.00 | 5,430.00 | 5,200.00 | 5,300.00 | 5,300.00 | 57,393 |
| 2023-07-26 | 5,270.00 | 5,390.00 | 5,150.00 | 5,320.00 | 5,320.00 | 89,565 |
| 2023-07-25 | 5,250.00 | 5,390.00 | 5,120.00 | 5,330.00 | 5,330.00 | 87,566 |
| 2023-07-24 | 5,220.00 | 5,400.00 | 5,070.00 | 5,240.00 | 5,240.00 | 64,072 |
| 2023-07-21 | 5,250.00 | 5,510.00 | 5,160.00 | 5,280.00 | 5,280.00 | 49,562 |
| 2023-07-20 | 5,340.00 | 5,360.00 | 5,120.00 | 5,340.00 | 5,340.00 | 43,673 |
| 2023-07-19 | 5,480.00 | 5,540.00 | 5,190.00 | 5,340.00 | 5,340.00 | 102,626 |
| 2023-07-18 | 5,820.00 | 5,820.00 | 5,240.00 | 5,540.00 | 5,540.00 | 163,637 |
| 2023-07-17 | 5,440.00 | 5,870.00 | 5,250.00 | 5,820.00 | 5,820.00 | 429,684 |
| 2023-07-14 | 5,020.00 | 5,470.00 | 4,960.00 | 5,450.00 | 5,450.00 | 235,594 |
| 2023-07-13 | 4,720.00 | 5,190.00 | 4,655.00 | 5,010.00 | 5,010.00 | 183,106 |
| 2023-07-12 | 4,940.00 | 4,995.00 | 4,690.00 | 4,700.00 | 4,700.00 | 67,768 |
| 2023-07-11 | 4,985.00 | 5,140.00 | 4,825.00 | 4,895.00 | 4,895.00 | 44,588 |
| 2023-07-10 | 5,110.00 | 5,170.00 | 4,940.00 | 4,985.00 | 4,985.00 | 53,000 |
| 2023-07-07 | 4,930.00 | 5,190.00 | 4,750.00 | 5,130.00 | 5,130.00 | 43,913 |
| 2023-07-06 | 5,080.00 | 5,090.00 | 4,770.00 | 4,970.00 | 4,970.00 | 50,184 |
| 2023-07-05 | 5,190.00 | 5,200.00 | 5,010.00 | 5,080.00 | 5,080.00 | 35,522 |
| 2023-07-04 | 4,955.00 | 5,190.00 | 4,910.00 | 5,150.00 | 5,150.00 | 54,603 |
| 2023-07-03 | 5,050.00 | 5,110.00 | 4,940.00 | 4,955.00 | 4,955.00 | 42,321 |
| 2023-06-30 | 4,975.00 | 5,110.00 | 4,875.00 | 5,000.00 | 5,000.00 | 27,018 |
| 2023-06-29 | 4,770.00 | 4,950.00 | 4,710.00 | 4,950.00 | 4,950.00 | 28,045 |
| 2023-06-28 | 4,815.00 | 4,860.00 | 4,765.00 | 4,770.00 | 4,770.00 | 31,926 |
| 2023-06-27 | 4,975.00 | 5,130.00 | 4,805.00 | 4,860.00 | 4,860.00 | 29,410 |
| 2023-06-26 | 4,860.00 | 4,900.00 | 4,740.00 | 4,900.00 | 4,900.00 | 36,229 |
| 2023-06-23 | 4,820.00 | 5,030.00 | 4,815.00 | 4,860.00 | 4,860.00 | 49,700 |
| 2023-06-22 | 4,720.00 | 4,855.00 | 4,700.00 | 4,805.00 | 4,805.00 | 53,193 |
| 2023-06-21 | 5,050.00 | 5,050.00 | 4,700.00 | 4,700.00 | 4,700.00 | 127,013 |
| 2023-06-20 | 4,715.00 | 5,080.00 | 4,670.00 | 5,050.00 | 5,050.00 | 120,236 |
| 2023-06-19 | 4,725.00 | 4,950.00 | 4,665.00 | 4,670.00 | 4,670.00 | 100,624 |
| 2023-06-16 | 4,805.00 | 4,810.00 | 4,635.00 | 4,725.00 | 4,725.00 | 142,195 |
| 2023-06-15 | 5,160.00 | 5,260.00 | 4,675.00 | 4,800.00 | 4,800.00 | 265,301 |
| 2023-06-14 | 5,380.00 | 5,930.00 | 4,770.00 | 5,380.00 | 5,380.00 | 627,299 |
| 2023-06-13 | 5,680.00 | 5,680.00 | 5,320.00 | 5,380.00 | 5,380.00 | 71,857 |
| 2023-06-12 | 5,420.00 | 5,750.00 | 5,340.00 | 5,580.00 | 5,580.00 | 260,056 |
| 2023-06-09 | 5,130.00 | 5,410.00 | 5,130.00 | 5,330.00 | 5,330.00 | 180,695 |
| 2023-06-08 | 4,875.00 | 5,280.00 | 4,875.00 | 5,120.00 | 5,120.00 | 211,050 |
| 2023-06-07 | 4,840.00 | 4,905.00 | 4,775.00 | 4,870.00 | 4,870.00 | 59,875 |
| 2023-06-05 | 4,780.00 | 4,845.00 | 4,740.00 | 4,840.00 | 4,840.00 | 55,150 |
| 2023-06-02 | 4,795.00 | 4,845.00 | 4,715.00 | 4,825.00 | 4,825.00 | 128,302 |
| 2023-06-01 | 4,730.00 | 4,825.00 | 4,550.00 | 4,795.00 | 4,795.00 | 103,120 |
| 2023-05-31 | 4,650.00 | 4,750.00 | 4,615.00 | 4,730.00 | 4,730.00 | 121,887 |
| 2023-05-30 | 4,400.00 | 4,800.00 | 4,400.00 | 4,650.00 | 4,650.00 | 177,402 |
| 2023-05-26 | 4,330.00 | 4,500.00 | 4,180.00 | 4,390.00 | 4,390.00 | 17,396 |
| 2023-05-25 | 4,420.00 | 4,445.00 | 4,175.00 | 4,330.00 | 4,330.00 | 14,665 |
| 2023-05-24 | 4,515.00 | 4,560.00 | 4,440.00 | 4,445.00 | 4,445.00 | 28,349 |
| 2023-05-23 | 4,465.00 | 4,585.00 | 4,445.00 | 4,510.00 | 4,510.00 | 20,324 |
| 2023-05-22 | 4,470.00 | 4,560.00 | 4,420.00 | 4,465.00 | 4,465.00 | 12,901 |
| 2023-05-19 | 4,595.00 | 4,705.00 | 4,460.00 | 4,460.00 | 4,460.00 | 24,242 |
| 2023-05-18 | 4,485.00 | 4,720.00 | 4,460.00 | 4,595.00 | 4,595.00 | 78,202 |
| 2023-05-17 | 4,445.00 | 4,540.00 | 4,330.00 | 4,485.00 | 4,485.00 | 64,502 |
| 2023-05-16 | 4,115.00 | 4,455.00 | 4,110.00 | 4,445.00 | 4,445.00 | 242,162 |
| 2023-05-15 | 3,950.00 | 4,120.00 | 3,900.00 | 4,110.00 | 4,110.00 | 37,782 |
| 2023-05-12 | 4,075.00 | 4,075.00 | 3,950.00 | 3,950.00 | 3,950.00 | 36,097 |
| 2023-05-11 | 4,080.00 | 4,200.00 | 4,000.00 | 4,065.00 | 4,065.00 | 51,373 |
| 2023-05-10 | 4,115.00 | 4,175.00 | 4,000.00 | 4,095.00 | 4,095.00 | 25,721 |
| 2023-05-09 | 4,060.00 | 4,155.00 | 4,060.00 | 4,110.00 | 4,110.00 | 37,698 |
| 2023-05-08 | 4,010.00 | 4,180.00 | 4,010.00 | 4,105.00 | 4,105.00 | 35,351 |
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.