Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 352940.KQ stock page

EnBio Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-074,930.004,965.004,880.004,930.004,930.0012,686
2023-02-064,860.005,000.004,855.004,930.004,930.0016,812
2023-02-034,895.004,980.004,845.004,935.004,935.0018,924
2023-02-024,880.004,950.004,745.004,895.004,895.0031,934
2023-02-014,835.004,845.004,730.004,735.004,735.0028,273
2023-01-314,680.005,140.004,570.004,820.004,820.00418,732
2023-01-304,575.004,685.004,490.004,680.004,680.0022,639
2023-01-274,575.004,600.004,520.004,595.004,595.007,300
2023-01-264,535.004,615.004,505.004,575.004,575.009,945
2023-01-254,575.004,595.004,475.004,570.004,570.0048,804
2023-01-204,455.004,600.004,375.004,550.004,550.0016,840
2023-01-194,490.004,550.004,435.004,455.004,455.007,396
2023-01-184,445.004,550.004,360.004,490.004,490.0014,639
2023-01-174,420.004,525.004,340.004,500.004,500.0012,422
2023-01-164,440.004,500.004,320.004,445.004,445.009,388
2023-01-134,415.004,445.004,390.004,415.004,415.0017,077
2023-01-124,365.004,395.004,350.004,390.004,390.0010,216
2023-01-114,345.004,380.004,290.004,350.004,350.0011,169
2023-01-104,320.004,390.004,310.004,335.004,335.004,545
2023-01-094,260.004,405.004,260.004,300.004,300.0010,463
2023-01-064,160.004,285.004,140.004,235.004,235.009,281
2023-01-054,135.004,190.004,100.004,160.004,160.008,160
2023-01-044,120.004,160.004,095.004,135.004,135.009,733
2023-01-034,000.004,100.003,950.004,095.004,095.0026,407
2023-01-024,275.004,330.004,095.004,110.004,110.0018,134
2022-12-294,300.004,335.004,225.004,265.004,265.006,167
2022-12-284,380.004,380.004,195.004,320.004,320.0020,572
2022-12-274,320.004,465.004,300.004,340.004,340.0014,349
2022-12-264,430.004,475.004,360.004,390.004,390.0013,337
2022-12-234,610.004,610.004,400.004,475.004,475.0018,053
2022-12-224,620.004,775.004,570.004,585.004,585.0018,132
2022-12-214,660.004,715.004,555.004,605.004,605.009,983
2022-12-204,690.004,745.004,590.004,720.004,720.0017,997
2022-12-194,660.004,780.004,555.004,735.004,735.0014,671
2022-12-164,650.004,745.004,650.004,710.004,710.003,253
2022-12-154,795.004,815.004,700.004,795.004,795.0016,325
2022-12-144,740.004,800.004,740.004,780.004,780.006,597
2022-12-134,750.004,805.004,735.004,740.004,740.0013,581
2022-12-124,750.004,790.004,710.004,750.004,750.0010,184
2022-12-094,745.004,800.004,650.004,725.004,725.0021,643
2022-12-084,725.004,785.004,640.004,700.004,700.007,764
2022-12-074,800.004,805.004,680.004,710.004,710.0031,472
2022-12-064,920.004,920.004,820.004,825.004,825.0011,486
2022-12-054,915.004,955.004,860.004,940.004,940.0014,713
2022-12-024,935.004,955.004,865.004,915.004,915.0016,628
2022-12-014,945.004,960.004,920.004,935.004,935.0014,074
2022-11-304,915.004,945.004,860.004,895.004,895.0030,467
2022-11-294,895.004,895.004,835.004,890.004,890.0011,769
2022-11-284,855.004,910.004,820.004,895.004,895.0011,346
2022-11-254,890.004,915.004,795.004,910.004,910.0014,197
2022-11-244,875.004,875.004,800.004,865.004,865.0011,603
2022-11-234,720.004,835.004,720.004,800.004,800.0010,203
2022-11-224,870.004,870.004,760.004,760.004,760.0014,558
2022-11-214,915.004,915.004,540.004,875.004,875.0032,184
2022-11-184,850.004,985.004,850.004,915.004,915.0021,153
2022-11-174,970.004,970.004,870.004,925.004,925.0033,119
2022-11-165,030.005,040.004,915.004,970.004,970.0049,036
2022-11-154,890.005,060.004,880.004,995.004,995.0068,171
2022-11-144,910.004,990.004,860.004,940.004,940.0082,528
2022-11-115,070.005,290.004,935.004,975.004,975.00213,123
← NewerPage 16 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.