EnBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,940.00 | 6,030.00 | 5,940.00 | 6,000.00 | 6,000.00 | 22,579 |
| 2022-08-11 | 5,900.00 | 6,070.00 | 5,870.00 | 5,940.00 | 5,940.00 | 30,028 |
| 2022-08-10 | 6,040.00 | 6,040.00 | 5,890.00 | 5,930.00 | 5,930.00 | 24,659 |
| 2022-08-09 | 5,730.00 | 6,640.00 | 5,730.00 | 6,010.00 | 6,010.00 | 273,689 |
| 2022-08-08 | 5,650.00 | 5,740.00 | 5,590.00 | 5,700.00 | 5,700.00 | 10,323 |
| 2022-08-05 | 5,620.00 | 5,680.00 | 5,510.00 | 5,660.00 | 5,660.00 | 17,557 |
| 2022-08-04 | 5,550.00 | 5,640.00 | 5,550.00 | 5,570.00 | 5,570.00 | 12,495 |
| 2022-08-03 | 5,490.00 | 5,560.00 | 5,420.00 | 5,550.00 | 5,550.00 | 14,881 |
| 2022-08-02 | 5,600.00 | 5,620.00 | 5,480.00 | 5,530.00 | 5,530.00 | 9,080 |
| 2022-08-01 | 5,550.00 | 5,610.00 | 5,410.00 | 5,600.00 | 5,600.00 | 10,086 |
| 2022-07-29 | 5,540.00 | 5,600.00 | 5,480.00 | 5,480.00 | 5,480.00 | 14,997 |
| 2022-07-28 | 5,560.00 | 5,630.00 | 5,500.00 | 5,540.00 | 5,540.00 | 7,893 |
| 2022-07-27 | 5,510.00 | 5,550.00 | 5,480.00 | 5,530.00 | 5,530.00 | 9,609 |
| 2022-07-26 | 5,620.00 | 5,620.00 | 5,540.00 | 5,550.00 | 5,550.00 | 7,308 |
| 2022-07-25 | 5,560.00 | 5,650.00 | 5,560.00 | 5,620.00 | 5,620.00 | 6,072 |
| 2022-07-22 | 5,630.00 | 5,700.00 | 5,580.00 | 5,620.00 | 5,620.00 | 8,870 |
| 2022-07-21 | 5,610.00 | 5,670.00 | 5,570.00 | 5,630.00 | 5,630.00 | 8,921 |
| 2022-07-20 | 5,600.00 | 5,710.00 | 5,580.00 | 5,600.00 | 5,600.00 | 21,794 |
| 2022-07-19 | 5,500.00 | 5,650.00 | 5,410.00 | 5,590.00 | 5,590.00 | 19,438 |
| 2022-07-18 | 5,580.00 | 5,690.00 | 5,410.00 | 5,500.00 | 5,500.00 | 62,564 |
| 2022-07-15 | 5,290.00 | 5,390.00 | 5,290.00 | 5,340.00 | 5,340.00 | 11,530 |
| 2022-07-14 | 5,400.00 | 5,400.00 | 5,250.00 | 5,350.00 | 5,350.00 | 7,568 |
| 2022-07-13 | 5,230.00 | 5,500.00 | 5,220.00 | 5,350.00 | 5,350.00 | 20,026 |
| 2022-07-12 | 5,330.00 | 5,350.00 | 5,180.00 | 5,310.00 | 5,310.00 | 13,519 |
| 2022-07-11 | 5,300.00 | 5,410.00 | 5,150.00 | 5,330.00 | 5,330.00 | 12,279 |
| 2022-07-08 | 5,390.00 | 5,440.00 | 5,270.00 | 5,300.00 | 5,300.00 | 8,454 |
| 2022-07-07 | 5,300.00 | 5,360.00 | 5,170.00 | 5,340.00 | 5,340.00 | 16,175 |
| 2022-07-06 | 5,380.00 | 5,380.00 | 5,100.00 | 5,300.00 | 5,300.00 | 26,847 |
| 2022-07-05 | 5,120.00 | 5,280.00 | 5,110.00 | 5,240.00 | 5,240.00 | 24,511 |
| 2022-07-04 | 5,340.00 | 5,340.00 | 4,850.00 | 5,220.00 | 5,220.00 | 70,252 |
| 2022-07-01 | 5,420.00 | 5,430.00 | 5,080.00 | 5,370.00 | 5,370.00 | 21,176 |
| 2022-06-30 | 5,630.00 | 5,710.00 | 5,200.00 | 5,450.00 | 5,450.00 | 40,967 |
| 2022-06-29 | 5,320.00 | 5,490.00 | 5,250.00 | 5,490.00 | 5,490.00 | 31,340 |
| 2022-06-28 | 5,160.00 | 5,490.00 | 5,110.00 | 5,490.00 | 5,490.00 | 38,919 |
| 2022-06-27 | 5,130.00 | 5,190.00 | 5,000.00 | 5,160.00 | 5,160.00 | 27,377 |
| 2022-06-24 | 4,555.00 | 5,080.00 | 4,555.00 | 4,970.00 | 4,970.00 | 60,220 |
| 2022-06-23 | 5,110.00 | 5,160.00 | 4,720.00 | 4,720.00 | 4,720.00 | 59,885 |
| 2022-06-22 | 5,480.00 | 5,630.00 | 5,080.00 | 5,110.00 | 5,110.00 | 43,858 |
| 2022-06-21 | 5,320.00 | 5,500.00 | 5,310.00 | 5,440.00 | 5,440.00 | 22,649 |
| 2022-06-20 | 5,740.00 | 5,790.00 | 5,280.00 | 5,290.00 | 5,290.00 | 49,937 |
| 2022-06-17 | 5,880.00 | 5,880.00 | 5,570.00 | 5,730.00 | 5,730.00 | 23,393 |
| 2022-06-16 | 5,920.00 | 6,140.00 | 5,800.00 | 5,880.00 | 5,880.00 | 34,946 |
| 2022-06-15 | 6,160.00 | 6,200.00 | 5,850.00 | 5,920.00 | 5,920.00 | 41,060 |
| 2022-06-14 | 6,210.00 | 6,230.00 | 6,030.00 | 6,200.00 | 6,200.00 | 36,825 |
| 2022-06-13 | 6,550.00 | 6,550.00 | 6,280.00 | 6,280.00 | 6,280.00 | 29,051 |
| 2022-06-10 | 6,620.00 | 6,620.00 | 6,470.00 | 6,580.00 | 6,580.00 | 17,839 |
| 2022-06-09 | 6,830.00 | 6,950.00 | 6,600.00 | 6,600.00 | 6,600.00 | 19,241 |
| 2022-06-08 | 6,720.00 | 6,980.00 | 6,720.00 | 6,830.00 | 6,830.00 | 55,299 |
| 2022-06-07 | 6,720.00 | 6,830.00 | 6,650.00 | 6,760.00 | 6,760.00 | 33,561 |
| 2022-06-03 | 6,540.00 | 6,750.00 | 6,490.00 | 6,710.00 | 6,710.00 | 43,822 |
| 2022-06-02 | 6,530.00 | 6,650.00 | 6,500.00 | 6,550.00 | 6,550.00 | 16,179 |
| 2022-05-31 | 6,610.00 | 6,700.00 | 6,570.00 | 6,620.00 | 6,620.00 | 41,966 |
| 2022-05-30 | 6,390.00 | 6,640.00 | 6,370.00 | 6,640.00 | 6,640.00 | 66,132 |
| 2022-05-27 | 6,300.00 | 6,400.00 | 6,200.00 | 6,380.00 | 6,380.00 | 37,897 |
| 2022-05-26 | 6,220.00 | 6,300.00 | 6,190.00 | 6,250.00 | 6,250.00 | 13,191 |
| 2022-05-25 | 6,190.00 | 6,280.00 | 6,160.00 | 6,180.00 | 6,180.00 | 14,328 |
| 2022-05-24 | 6,280.00 | 6,390.00 | 6,140.00 | 6,260.00 | 6,260.00 | 35,120 |
| 2022-05-23 | 6,340.00 | 6,360.00 | 6,120.00 | 6,230.00 | 6,230.00 | 41,432 |
| 2022-05-20 | 6,300.00 | 6,450.00 | 6,300.00 | 6,330.00 | 6,330.00 | 18,081 |
| 2022-05-19 | 6,200.00 | 6,420.00 | 6,200.00 | 6,350.00 | 6,350.00 | 20,653 |
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.