EnBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,410.00 | 6,490.00 | 6,370.00 | 6,440.00 | 6,440.00 | 31,198 |
| 2022-05-17 | 6,590.00 | 6,750.00 | 6,360.00 | 6,430.00 | 6,430.00 | 106,721 |
| 2022-05-16 | 6,110.00 | 6,390.00 | 6,110.00 | 6,360.00 | 6,360.00 | 76,660 |
| 2022-05-13 | 6,010.00 | 6,130.00 | 5,990.00 | 6,110.00 | 6,110.00 | 21,448 |
| 2022-05-12 | 5,930.00 | 6,340.00 | 5,930.00 | 5,980.00 | 5,980.00 | 50,604 |
| 2022-05-11 | 6,100.00 | 6,260.00 | 6,100.00 | 6,180.00 | 6,180.00 | 19,276 |
| 2022-05-10 | 6,250.00 | 6,270.00 | 6,140.00 | 6,160.00 | 6,160.00 | 34,900 |
| 2022-05-09 | 6,380.00 | 6,430.00 | 6,240.00 | 6,290.00 | 6,290.00 | 50,681 |
| 2022-05-06 | 6,600.00 | 6,600.00 | 6,420.00 | 6,460.00 | 6,460.00 | 41,055 |
| 2022-05-04 | 6,930.00 | 6,970.00 | 6,590.00 | 6,600.00 | 6,600.00 | 70,863 |
| 2022-05-03 | 6,700.00 | 6,950.00 | 6,600.00 | 6,930.00 | 6,930.00 | 73,752 |
| 2022-05-02 | 6,490.00 | 6,850.00 | 6,410.00 | 6,680.00 | 6,680.00 | 82,633 |
| 2022-04-29 | 6,530.00 | 6,650.00 | 6,480.00 | 6,520.00 | 6,520.00 | 45,081 |
| 2022-04-28 | 6,550.00 | 6,600.00 | 6,390.00 | 6,510.00 | 6,510.00 | 62,086 |
| 2022-04-27 | 6,660.00 | 6,830.00 | 6,300.00 | 6,550.00 | 6,550.00 | 127,663 |
| 2022-04-26 | 7,000.00 | 7,040.00 | 6,620.00 | 6,830.00 | 6,830.00 | 182,809 |
| 2022-04-25 | 6,980.00 | 7,670.00 | 6,860.00 | 7,070.00 | 7,070.00 | 644,561 |
| 2022-04-22 | 6,640.00 | 7,040.00 | 6,530.00 | 7,010.00 | 7,010.00 | 171,589 |
| 2022-04-21 | 6,830.00 | 6,850.00 | 6,580.00 | 6,690.00 | 6,690.00 | 60,790 |
| 2022-04-20 | 6,920.00 | 7,050.00 | 6,830.00 | 6,830.00 | 6,830.00 | 110,210 |
| 2022-04-19 | 6,590.00 | 7,120.00 | 6,530.00 | 6,870.00 | 6,870.00 | 322,784 |
| 2022-04-18 | 6,380.00 | 6,580.00 | 6,380.00 | 6,580.00 | 6,580.00 | 46,965 |
| 2022-04-15 | 6,420.00 | 6,480.00 | 6,360.00 | 6,420.00 | 6,420.00 | 35,365 |
| 2022-04-14 | 6,350.00 | 6,510.00 | 6,300.00 | 6,420.00 | 6,420.00 | 47,110 |
| 2022-04-13 | 6,300.00 | 6,300.00 | 6,200.00 | 6,280.00 | 6,280.00 | 57,877 |
| 2022-04-12 | 6,140.00 | 6,440.00 | 6,140.00 | 6,300.00 | 6,300.00 | 47,338 |
| 2022-04-11 | 6,400.00 | 6,590.00 | 6,340.00 | 6,490.00 | 6,490.00 | 30,535 |
| 2022-04-08 | 6,240.00 | 6,560.00 | 6,240.00 | 6,400.00 | 6,400.00 | 36,417 |
| 2022-04-07 | 6,650.00 | 6,650.00 | 6,400.00 | 6,460.00 | 6,460.00 | 45,415 |
| 2022-04-06 | 6,730.00 | 6,730.00 | 6,540.00 | 6,660.00 | 6,660.00 | 40,141 |
| 2022-04-05 | 6,440.00 | 6,750.00 | 6,410.00 | 6,730.00 | 6,730.00 | 134,700 |
| 2022-04-04 | 6,380.00 | 6,460.00 | 6,350.00 | 6,440.00 | 6,440.00 | 28,855 |
| 2022-04-01 | 6,400.00 | 6,450.00 | 6,300.00 | 6,380.00 | 6,380.00 | 39,892 |
| 2022-03-31 | 6,320.00 | 6,450.00 | 6,240.00 | 6,400.00 | 6,400.00 | 63,473 |
| 2022-03-30 | 6,370.00 | 6,370.00 | 6,210.00 | 6,230.00 | 6,230.00 | 27,737 |
| 2022-03-29 | 6,450.00 | 6,450.00 | 6,130.00 | 6,260.00 | 6,260.00 | 58,812 |
| 2022-03-28 | 6,390.00 | 6,390.00 | 6,160.00 | 6,200.00 | 6,200.00 | 77,233 |
| 2022-03-25 | 6,500.00 | 6,520.00 | 6,380.00 | 6,390.00 | 6,390.00 | 75,024 |
| 2022-03-24 | 6,480.00 | 6,690.00 | 6,320.00 | 6,400.00 | 6,400.00 | 83,309 |
| 2022-03-23 | 6,500.00 | 6,500.00 | 6,370.00 | 6,440.00 | 6,440.00 | 79,831 |
| 2022-03-22 | 6,400.00 | 6,560.00 | 6,280.00 | 6,490.00 | 6,490.00 | 157,245 |
| 2022-03-21 | 6,190.00 | 6,460.00 | 6,170.00 | 6,400.00 | 6,400.00 | 91,825 |
| 2022-03-18 | 6,350.00 | 6,350.00 | 6,040.00 | 6,140.00 | 6,140.00 | 89,537 |
| 2022-03-17 | 5,970.00 | 6,350.00 | 5,840.00 | 6,160.00 | 6,160.00 | 175,852 |
| 2022-03-16 | 5,800.00 | 5,840.00 | 5,690.00 | 5,790.00 | 5,790.00 | 77,338 |
| 2022-03-15 | 5,650.00 | 5,740.00 | 5,600.00 | 5,740.00 | 5,740.00 | 57,706 |
| 2022-03-14 | 5,700.00 | 5,960.00 | 5,550.00 | 5,650.00 | 5,650.00 | 185,913 |
| 2022-03-11 | 5,790.00 | 5,790.00 | 5,370.00 | 5,690.00 | 5,690.00 | 302,667 |
| 2022-03-10 | 5,320.00 | 6,140.00 | 5,020.00 | 5,820.00 | 5,820.00 | 1,950,605 |
| 2022-03-08 | 7,700.00 | 7,700.00 | 7,160.00 | 7,170.00 | 7,170.00 | 307,556 |
| 2022-03-07 | 7,290.00 | 7,740.00 | 7,240.00 | 7,700.00 | 7,700.00 | 529,443 |
| 2022-03-04 | 7,240.00 | 7,650.00 | 7,170.00 | 7,200.00 | 7,200.00 | 379,388 |
| 2022-03-03 | 7,240.00 | 7,240.00 | 7,160.00 | 7,200.00 | 7,200.00 | 40,595 |
| 2022-03-02 | 7,090.00 | 7,280.00 | 7,090.00 | 7,200.00 | 7,200.00 | 54,423 |
| 2022-02-28 | 7,130.00 | 7,180.00 | 7,020.00 | 7,090.00 | 7,090.00 | 26,761 |
| 2022-02-25 | 7,150.00 | 7,250.00 | 7,060.00 | 7,130.00 | 7,130.00 | 77,718 |
| 2022-02-24 | 7,420.00 | 7,650.00 | 7,040.00 | 7,140.00 | 7,140.00 | 218,631 |
| 2022-02-23 | 7,410.00 | 7,570.00 | 7,350.00 | 7,390.00 | 7,390.00 | 83,801 |
| 2022-02-22 | 7,460.00 | 7,870.00 | 7,360.00 | 7,390.00 | 7,390.00 | 295,263 |
| 2022-02-21 | 7,460.00 | 7,640.00 | 7,450.00 | 7,460.00 | 7,460.00 | 89,319 |
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.