EnBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,380.00 | 5,420.00 | 5,000.00 | 5,000.00 | 5,000.00 | 309,181 |
| 2022-11-09 | 4,375.00 | 5,580.00 | 4,375.00 | 5,380.00 | 5,380.00 | 2,360,279 |
| 2022-11-08 | 4,235.00 | 4,350.00 | 4,235.00 | 4,350.00 | 4,350.00 | 10,645 |
| 2022-11-07 | 4,215.00 | 4,325.00 | 4,215.00 | 4,230.00 | 4,230.00 | 14,051 |
| 2022-11-04 | 4,270.00 | 4,340.00 | 4,240.00 | 4,300.00 | 4,300.00 | 3,412 |
| 2022-11-03 | 4,270.00 | 4,305.00 | 4,235.00 | 4,290.00 | 4,290.00 | 8,083 |
| 2022-11-02 | 4,155.00 | 4,345.00 | 4,155.00 | 4,315.00 | 4,315.00 | 12,624 |
| 2022-11-01 | 4,275.00 | 4,340.00 | 4,275.00 | 4,325.00 | 4,325.00 | 6,285 |
| 2022-10-31 | 4,240.00 | 4,305.00 | 4,225.00 | 4,265.00 | 4,265.00 | 9,454 |
| 2022-10-28 | 4,230.00 | 4,275.00 | 4,175.00 | 4,240.00 | 4,240.00 | 9,855 |
| 2022-10-27 | 4,080.00 | 4,325.00 | 4,080.00 | 4,230.00 | 4,230.00 | 17,260 |
| 2022-10-26 | 4,195.00 | 4,260.00 | 4,065.00 | 4,150.00 | 4,150.00 | 41,045 |
| 2022-10-25 | 4,260.00 | 4,260.00 | 4,180.00 | 4,205.00 | 4,205.00 | 7,634 |
| 2022-10-24 | 4,230.00 | 4,300.00 | 4,200.00 | 4,235.00 | 4,235.00 | 8,476 |
| 2022-10-21 | 4,205.00 | 4,355.00 | 4,200.00 | 4,230.00 | 4,230.00 | 9,631 |
| 2022-10-20 | 4,265.00 | 4,270.00 | 4,190.00 | 4,245.00 | 4,245.00 | 12,362 |
| 2022-10-19 | 4,390.00 | 4,430.00 | 4,230.00 | 4,230.00 | 4,230.00 | 19,785 |
| 2022-10-18 | 4,480.00 | 4,490.00 | 4,340.00 | 4,340.00 | 4,340.00 | 23,552 |
| 2022-10-17 | 4,205.00 | 4,385.00 | 4,190.00 | 4,385.00 | 4,385.00 | 34,300 |
| 2022-10-14 | 4,300.00 | 4,435.00 | 4,290.00 | 4,340.00 | 4,340.00 | 13,799 |
| 2022-10-13 | 4,460.00 | 4,460.00 | 4,220.00 | 4,300.00 | 4,300.00 | 13,008 |
| 2022-10-12 | 4,410.00 | 4,500.00 | 4,345.00 | 4,460.00 | 4,460.00 | 11,092 |
| 2022-10-11 | 4,600.00 | 4,600.00 | 4,335.00 | 4,475.00 | 4,475.00 | 15,175 |
| 2022-10-07 | 4,635.00 | 4,650.00 | 4,550.00 | 4,610.00 | 4,610.00 | 5,464 |
| 2022-10-06 | 4,500.00 | 4,625.00 | 4,500.00 | 4,610.00 | 4,610.00 | 10,397 |
| 2022-10-05 | 4,515.00 | 4,520.00 | 4,440.00 | 4,505.00 | 4,505.00 | 11,878 |
| 2022-10-04 | 4,340.00 | 4,535.00 | 4,340.00 | 4,445.00 | 4,445.00 | 16,354 |
| 2022-09-30 | 4,350.00 | 4,380.00 | 4,245.00 | 4,380.00 | 4,380.00 | 6,140 |
| 2022-09-29 | 4,300.00 | 4,430.00 | 4,285.00 | 4,360.00 | 4,360.00 | 18,060 |
| 2022-09-28 | 4,585.00 | 4,645.00 | 4,300.00 | 4,300.00 | 4,300.00 | 25,414 |
| 2022-09-27 | 4,480.00 | 4,725.00 | 4,450.00 | 4,575.00 | 4,575.00 | 27,917 |
| 2022-09-26 | 4,685.00 | 4,885.00 | 4,605.00 | 4,690.00 | 4,690.00 | 52,825 |
| 2022-09-23 | 4,955.00 | 4,955.00 | 4,720.00 | 4,955.00 | 4,955.00 | 22,795 |
| 2022-09-22 | 4,965.00 | 5,030.00 | 4,880.00 | 4,955.00 | 4,955.00 | 11,062 |
| 2022-09-21 | 5,030.00 | 5,060.00 | 4,850.00 | 4,995.00 | 4,995.00 | 10,934 |
| 2022-09-20 | 4,930.00 | 5,130.00 | 4,930.00 | 5,030.00 | 5,030.00 | 14,109 |
| 2022-09-19 | 5,100.00 | 5,100.00 | 4,930.00 | 4,930.00 | 4,930.00 | 20,256 |
| 2022-09-16 | 5,230.00 | 5,230.00 | 5,110.00 | 5,160.00 | 5,160.00 | 16,655 |
| 2022-09-15 | 5,220.00 | 5,320.00 | 5,220.00 | 5,250.00 | 5,250.00 | 7,065 |
| 2022-09-14 | 5,190.00 | 5,300.00 | 5,150.00 | 5,270.00 | 5,270.00 | 23,698 |
| 2022-09-13 | 5,240.00 | 5,390.00 | 5,210.00 | 5,280.00 | 5,280.00 | 14,336 |
| 2022-09-08 | 5,290.00 | 5,300.00 | 5,170.00 | 5,220.00 | 5,220.00 | 10,892 |
| 2022-09-07 | 5,280.00 | 5,290.00 | 5,060.00 | 5,140.00 | 5,140.00 | 19,848 |
| 2022-09-06 | 5,210.00 | 5,320.00 | 5,210.00 | 5,260.00 | 5,260.00 | 12,171 |
| 2022-09-05 | 5,540.00 | 5,540.00 | 5,210.00 | 5,250.00 | 5,250.00 | 32,844 |
| 2022-09-02 | 5,660.00 | 5,770.00 | 5,420.00 | 5,490.00 | 5,490.00 | 33,571 |
| 2022-09-01 | 5,960.00 | 5,960.00 | 5,670.00 | 5,670.00 | 5,670.00 | 28,393 |
| 2022-08-31 | 6,040.00 | 6,040.00 | 5,910.00 | 5,960.00 | 5,960.00 | 13,669 |
| 2022-08-30 | 5,950.00 | 6,060.00 | 5,920.00 | 6,020.00 | 6,020.00 | 21,949 |
| 2022-08-29 | 5,850.00 | 6,060.00 | 5,720.00 | 6,050.00 | 6,050.00 | 37,856 |
| 2022-08-26 | 5,920.00 | 6,010.00 | 5,820.00 | 5,930.00 | 5,930.00 | 37,245 |
| 2022-08-25 | 5,860.00 | 5,890.00 | 5,760.00 | 5,850.00 | 5,850.00 | 20,447 |
| 2022-08-24 | 5,920.00 | 6,000.00 | 5,740.00 | 5,800.00 | 5,800.00 | 24,121 |
| 2022-08-23 | 6,000.00 | 6,100.00 | 5,800.00 | 5,950.00 | 5,950.00 | 44,652 |
| 2022-08-22 | 5,800.00 | 6,090.00 | 5,740.00 | 6,040.00 | 6,040.00 | 71,830 |
| 2022-08-19 | 5,980.00 | 6,020.00 | 5,850.00 | 5,850.00 | 5,850.00 | 11,958 |
| 2022-08-18 | 5,800.00 | 6,000.00 | 5,690.00 | 5,980.00 | 5,980.00 | 21,957 |
| 2022-08-17 | 5,910.00 | 5,920.00 | 5,670.00 | 5,920.00 | 5,920.00 | 26,654 |
| 2022-08-16 | 5,990.00 | 6,040.00 | 5,900.00 | 5,930.00 | 5,930.00 | 13,942 |
| 2022-08-12 | 5,940.00 | 6,030.00 | 5,940.00 | 6,000.00 | 6,000.00 | 22,579 |
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.