Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 352940.KQ stock page

EnBio Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,015.002,030.001,977.002,005.002,005.004,463
2026-07-161,996.002,015.001,977.002,015.002,015.007,833
2026-07-151,980.001,996.001,953.001,996.001,996.007,701
2026-07-141,951.002,005.001,875.001,996.001,996.0045,670
2026-07-132,015.002,015.001,987.002,010.002,010.002,886
2026-07-102,020.002,020.002,010.002,015.002,015.004,044
2026-07-091,930.002,030.001,930.002,005.002,005.003,534
2026-07-082,035.002,035.001,957.002,010.002,010.005,573
2026-07-072,055.002,055.002,000.002,030.002,030.003,672
2026-07-062,035.002,035.001,966.002,035.002,035.009,043
2026-07-032,000.002,040.001,975.002,010.002,010.007,006
2026-07-022,010.002,010.001,956.002,000.002,000.008,868
2026-07-012,065.002,065.001,997.002,010.002,010.0012,948
2026-06-302,065.002,075.001,940.002,010.002,010.0016,677
2026-06-291,952.002,040.001,952.002,010.002,010.005,259
2026-06-262,000.002,040.001,957.002,000.002,000.0014,205
2026-06-252,025.002,060.001,982.002,050.002,050.0013,587
2026-06-242,000.002,035.001,963.002,025.002,025.0015,166
2026-06-232,045.002,065.001,976.002,040.002,040.0021,142
2026-06-222,075.002,100.002,005.002,060.002,060.0020,903
2026-06-192,070.002,150.001,991.002,090.002,090.0030,422
2026-06-182,095.002,115.002,000.002,090.002,090.0030,509
2026-06-172,060.002,125.002,055.002,095.002,095.0019,648
2026-06-162,065.002,080.002,055.002,075.002,075.0012,432
2026-06-152,030.002,065.002,005.002,065.002,065.0028,054
2026-06-122,005.002,060.001,985.002,030.002,030.0033,545
2026-06-111,975.002,025.001,900.002,005.002,005.0016,758
2026-06-102,085.002,085.001,905.001,996.001,996.0027,890
2026-06-092,015.002,015.001,873.002,015.002,015.0021,788
2026-06-082,035.002,035.001,924.002,015.002,015.0015,463
2026-06-051,999.002,055.001,972.002,035.002,035.0014,868
2026-06-042,000.002,090.001,971.001,999.001,999.0015,446
2026-06-022,060.002,075.001,975.002,000.002,000.0046,188
2026-06-012,165.002,165.001,970.002,075.002,075.0026,909
2026-05-292,150.002,165.002,100.002,165.002,165.0020,268
2026-05-282,190.002,285.002,115.002,165.002,165.0042,049
2026-05-272,195.002,285.002,130.002,205.002,205.0021,816
2026-05-262,255.002,270.002,190.002,195.002,195.0012,538
2026-05-222,230.002,275.002,230.002,270.002,270.0010,674
2026-05-212,175.002,285.002,175.002,230.002,230.0031,368
2026-05-202,305.002,320.002,205.002,230.002,230.0025,524
2026-05-192,250.002,335.002,205.002,320.002,320.0014,553
2026-05-182,325.002,330.002,150.002,250.002,250.0048,991
2026-05-152,275.002,355.002,235.002,260.002,260.0014,337
2026-05-142,220.002,300.002,220.002,295.002,295.0023,484
2026-05-132,260.002,350.002,225.002,245.002,245.0020,836
2026-05-122,255.002,290.002,200.002,245.002,245.0027,365
2026-05-112,330.002,330.002,250.002,270.002,270.0025,409
2026-05-082,285.002,345.002,260.002,295.002,295.0052,086
2026-05-072,375.002,375.002,275.002,340.002,340.0030,144
2026-05-062,330.002,370.002,270.002,370.002,370.0023,657
2026-05-042,305.002,340.002,270.002,320.002,320.0013,707
2026-04-302,230.002,310.002,225.002,305.002,305.0010,434
2026-04-292,275.002,320.002,255.002,265.002,265.008,445
2026-04-282,340.002,345.002,275.002,290.002,290.0013,954
2026-04-272,320.002,380.002,280.002,310.002,310.0040,139
2026-04-242,290.002,375.002,185.002,320.002,320.0013,505
2026-04-232,360.002,400.002,300.002,320.002,320.0029,295
2026-04-222,390.002,430.002,365.002,375.002,375.0028,645
2026-04-212,335.002,415.002,310.002,410.002,410.0046,118
← NewerPage 2 of 5 · 244 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.