EnBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 7,250.00 | 7,580.00 | 7,250.00 | 7,450.00 | 7,450.00 | 90,673 |
| 2022-02-17 | 7,590.00 | 7,690.00 | 7,310.00 | 7,400.00 | 7,400.00 | 185,969 |
| 2022-02-16 | 7,340.00 | 7,540.00 | 7,110.00 | 7,540.00 | 7,540.00 | 189,591 |
| 2022-02-15 | 7,100.00 | 9,130.00 | 7,100.00 | 7,410.00 | 7,410.00 | 2,949,135 |
| 2022-02-14 | 7,490.00 | 7,490.00 | 7,050.00 | 7,100.00 | 7,100.00 | 37,815 |
| 2022-02-11 | 7,360.00 | 7,580.00 | 7,210.00 | 7,500.00 | 7,500.00 | 22,629 |
| 2022-02-10 | 7,400.00 | 7,550.00 | 7,270.00 | 7,360.00 | 7,360.00 | 26,865 |
| 2022-02-09 | 7,390.00 | 7,420.00 | 7,270.00 | 7,420.00 | 7,420.00 | 21,886 |
| 2022-02-08 | 7,400.00 | 7,430.00 | 7,190.00 | 7,330.00 | 7,330.00 | 14,363 |
| 2022-02-07 | 7,280.00 | 7,370.00 | 7,080.00 | 7,250.00 | 7,250.00 | 10,023 |
| 2022-02-04 | 7,160.00 | 7,310.00 | 7,150.00 | 7,270.00 | 7,270.00 | 15,959 |
| 2022-02-03 | 7,000.00 | 7,250.00 | 7,000.00 | 7,160.00 | 7,160.00 | 18,958 |
| 2022-01-28 | 6,830.00 | 7,010.00 | 6,700.00 | 7,000.00 | 7,000.00 | 26,678 |
| 2022-01-27 | 6,970.00 | 7,100.00 | 6,720.00 | 6,900.00 | 6,900.00 | 42,765 |
| 2022-01-26 | 6,720.00 | 7,190.00 | 6,720.00 | 7,090.00 | 7,090.00 | 25,234 |
| 2022-01-25 | 7,010.00 | 7,310.00 | 6,870.00 | 7,000.00 | 7,000.00 | 67,394 |
| 2022-01-24 | 7,570.00 | 7,700.00 | 7,300.00 | 7,320.00 | 7,320.00 | 14,128 |
| 2022-01-21 | 7,520.00 | 7,890.00 | 7,440.00 | 7,570.00 | 7,570.00 | 23,422 |
| 2022-01-20 | 7,330.00 | 7,540.00 | 7,300.00 | 7,530.00 | 7,530.00 | 17,764 |
| 2022-01-19 | 7,320.00 | 7,500.00 | 7,000.00 | 7,290.00 | 7,290.00 | 22,609 |
| 2022-01-18 | 7,400.00 | 7,570.00 | 7,300.00 | 7,320.00 | 7,320.00 | 19,432 |
| 2022-01-17 | 7,750.00 | 7,770.00 | 7,400.00 | 7,480.00 | 7,480.00 | 24,833 |
| 2022-01-14 | 7,870.00 | 7,870.00 | 7,720.00 | 7,730.00 | 7,730.00 | 11,862 |
| 2022-01-13 | 7,840.00 | 7,950.00 | 7,710.00 | 7,830.00 | 7,830.00 | 12,437 |
| 2022-01-12 | 7,800.00 | 7,940.00 | 7,680.00 | 7,840.00 | 7,840.00 | 15,070 |
| 2022-01-11 | 7,980.00 | 7,980.00 | 7,620.00 | 7,720.00 | 7,720.00 | 37,267 |
| 2022-01-10 | 8,280.00 | 8,290.00 | 7,940.00 | 7,990.00 | 7,990.00 | 24,355 |
| 2022-01-07 | 8,310.00 | 8,310.00 | 8,050.00 | 8,150.00 | 8,150.00 | 39,403 |
| 2022-01-06 | 7,850.00 | 8,300.00 | 7,820.00 | 8,250.00 | 8,250.00 | 104,048 |
| 2022-01-05 | 7,950.00 | 8,150.00 | 7,810.00 | 7,910.00 | 7,910.00 | 33,314 |
| 2022-01-04 | 7,990.00 | 7,990.00 | 7,860.00 | 7,930.00 | 7,930.00 | 12,049 |
| 2022-01-03 | 7,920.00 | 7,970.00 | 7,870.00 | 7,890.00 | 7,890.00 | 15,341 |
| 2021-12-30 | 7,960.00 | 8,000.00 | 7,800.00 | 7,950.00 | 7,950.00 | 23,800 |
| 2021-12-29 | 7,820.00 | 7,940.00 | 7,820.00 | 7,930.00 | 7,930.00 | 23,474 |
| 2021-12-28 | 7,740.00 | 7,830.00 | 7,700.00 | 7,820.00 | 7,820.00 | 24,465 |
| 2021-12-27 | 7,780.00 | 7,790.00 | 7,700.00 | 7,740.00 | 7,740.00 | 11,537 |
| 2021-12-24 | 7,670.00 | 7,780.00 | 7,670.00 | 7,760.00 | 7,760.00 | 10,355 |
| 2021-12-23 | 7,650.00 | 7,800.00 | 7,640.00 | 7,660.00 | 7,660.00 | 19,898 |
| 2021-12-22 | 7,630.00 | 7,870.00 | 7,580.00 | 7,640.00 | 7,640.00 | 16,354 |
| 2021-12-21 | 7,600.00 | 7,700.00 | 7,440.00 | 7,620.00 | 7,620.00 | 13,291 |
| 2021-12-20 | 7,830.00 | 7,890.00 | 7,640.00 | 7,640.00 | 7,640.00 | 12,939 |
| 2021-12-17 | 7,810.00 | 7,890.00 | 7,700.00 | 7,890.00 | 7,890.00 | 13,455 |
| 2021-12-16 | 7,820.00 | 7,930.00 | 7,750.00 | 7,830.00 | 7,830.00 | 20,160 |
| 2021-12-15 | 7,540.00 | 7,840.00 | 7,470.00 | 7,790.00 | 7,790.00 | 17,784 |
| 2021-12-14 | 7,670.00 | 7,730.00 | 7,480.00 | 7,560.00 | 7,560.00 | 14,449 |
| 2021-12-13 | 7,700.00 | 7,840.00 | 7,660.00 | 7,680.00 | 7,680.00 | 22,198 |
| 2021-12-10 | 7,560.00 | 7,700.00 | 7,540.00 | 7,650.00 | 7,650.00 | 12,808 |
| 2021-12-09 | 7,610.00 | 7,700.00 | 7,320.00 | 7,630.00 | 7,630.00 | 14,512 |
| 2021-12-08 | 7,370.00 | 7,890.00 | 7,350.00 | 7,510.00 | 7,510.00 | 51,060 |
| 2021-12-07 | 7,230.00 | 7,380.00 | 7,230.00 | 7,370.00 | 7,370.00 | 15,990 |
| 2021-12-06 | 7,270.00 | 7,310.00 | 7,110.00 | 7,220.00 | 7,220.00 | 9,189 |
| 2021-12-03 | 7,200.00 | 7,320.00 | 7,170.00 | 7,320.00 | 7,320.00 | 10,876 |
| 2021-12-02 | 6,970.00 | 7,300.00 | 6,810.00 | 7,200.00 | 7,200.00 | 26,506 |
| 2021-12-01 | 6,810.00 | 6,920.00 | 6,610.00 | 6,920.00 | 6,920.00 | 35,180 |
| 2021-11-30 | 7,250.00 | 7,400.00 | 6,770.00 | 6,770.00 | 6,770.00 | 52,354 |
| 2021-11-29 | 7,250.00 | 7,460.00 | 7,230.00 | 7,300.00 | 7,300.00 | 30,599 |
| 2021-11-26 | 7,650.00 | 7,720.00 | 7,480.00 | 7,620.00 | 7,620.00 | 38,061 |
| 2021-11-25 | 7,790.00 | 7,800.00 | 7,650.00 | 7,720.00 | 7,720.00 | 16,042 |
| 2021-11-24 | 7,810.00 | 7,830.00 | 7,670.00 | 7,770.00 | 7,770.00 | 23,724 |
| 2021-11-23 | 7,820.00 | 7,900.00 | 7,740.00 | 7,790.00 | 7,790.00 | 13,057 |
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.