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
2023-05-043,985.004,040.003,970.004,035.004,035.0015,200
2023-05-033,980.004,105.003,975.003,985.003,985.0034,000
2023-05-023,935.003,980.003,855.003,980.003,980.0028,067
2023-04-283,895.003,940.003,805.003,890.003,890.0041,046
2023-04-274,010.004,015.003,800.003,815.003,815.00100,814
2023-04-264,015.004,100.004,000.004,010.004,010.0059,504
2023-04-254,205.004,215.004,005.004,015.004,015.00176,472
2023-04-244,405.005,450.004,275.004,280.004,280.001,692,054
2023-04-214,250.004,310.004,215.004,280.004,280.0019,869
2023-04-204,255.004,295.004,205.004,270.004,270.0015,382
2023-04-194,285.004,295.004,235.004,255.004,255.0018,609
2023-04-184,245.004,285.004,230.004,285.004,285.009,749
2023-04-174,190.004,285.004,185.004,275.004,275.0012,789
2023-04-144,150.004,210.004,150.004,190.004,190.009,879
2023-04-134,150.004,185.004,130.004,130.004,130.007,477
2023-04-124,195.004,240.004,125.004,180.004,180.0017,038
2023-04-114,265.004,265.004,100.004,215.004,215.009,740
2023-04-104,225.004,270.004,105.004,270.004,270.0016,936
2023-04-074,215.004,255.004,215.004,255.004,255.0013,884
2023-04-064,140.004,230.004,110.004,230.004,230.0012,861
2023-04-054,080.004,200.004,040.004,195.004,195.0030,938
2023-04-044,065.004,085.003,960.004,080.004,080.0033,518
2023-04-034,175.004,175.004,005.004,065.004,065.0023,604
2023-03-314,140.004,160.004,080.004,095.004,095.0010,620
2023-03-304,195.004,205.004,125.004,160.004,160.007,527
2023-03-294,025.004,165.004,025.004,125.004,125.0014,937
2023-03-284,155.004,180.004,130.004,160.004,160.0015,600
2023-03-274,150.004,205.004,055.004,155.004,155.009,711
2023-03-244,205.004,375.004,005.004,150.004,150.0041,533
2023-03-234,220.004,350.004,215.004,240.004,240.0012,102
2023-03-224,260.004,275.004,160.004,225.004,225.0017,064
2023-03-214,310.004,320.004,210.004,260.004,260.0010,063
2023-03-204,175.004,600.004,175.004,290.004,290.00123,242
2023-03-174,095.004,180.004,095.004,175.004,175.005,587
2023-03-164,185.004,190.004,020.004,080.004,080.0016,966
2023-03-154,180.004,285.004,175.004,185.004,185.006,826
2023-03-144,295.004,350.004,010.004,160.004,160.0040,116
2023-03-134,245.004,370.004,160.004,350.004,350.0013,425
2023-03-104,485.004,510.004,370.004,405.004,405.006,585
2023-03-094,520.004,630.004,500.004,530.004,530.006,894
2023-03-084,520.004,540.004,480.004,540.004,540.008,301
2023-03-074,495.004,560.004,475.004,525.004,525.0013,611
2023-03-064,495.004,510.004,470.004,495.004,495.008,976
2023-03-034,570.004,570.004,470.004,495.004,495.009,831
2023-03-024,630.004,645.004,480.004,510.004,510.0017,405
2023-02-284,650.004,655.004,590.004,630.004,630.004,525
2023-02-274,680.004,720.004,600.004,650.004,650.007,560
2023-02-244,750.004,750.004,650.004,680.004,680.0012,028
2023-02-234,785.004,840.004,720.004,750.004,750.007,465
2023-02-224,800.004,840.004,665.004,840.004,840.008,464
2023-02-214,745.004,860.004,730.004,840.004,840.006,241
2023-02-204,815.004,815.004,650.004,815.004,815.007,533
2023-02-174,890.004,890.004,695.004,815.004,815.005,300
2023-02-164,730.004,900.004,690.004,820.004,820.0019,298
2023-02-154,755.004,820.004,660.004,755.004,755.006,486
2023-02-144,760.004,780.004,740.004,750.004,750.004,955
2023-02-134,740.004,775.004,690.004,760.004,760.004,419
2023-02-104,830.004,835.004,760.004,760.004,760.0012,806
2023-02-094,895.004,910.004,780.004,830.004,830.0020,677
2023-02-084,940.004,940.004,875.004,930.004,930.0011,377
← NewerPage 15 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.