EnBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,860.00 | 8,180.00 | 7,780.00 | 7,820.00 | 7,820.00 | 24,558 |
| 2021-11-19 | 7,780.00 | 8,330.00 | 7,780.00 | 7,860.00 | 7,860.00 | 46,075 |
| 2021-11-18 | 7,660.00 | 7,720.00 | 7,630.00 | 7,680.00 | 7,680.00 | 19,155 |
| 2021-11-17 | 7,730.00 | 7,840.00 | 7,630.00 | 7,660.00 | 7,660.00 | 33,971 |
| 2021-11-16 | 7,860.00 | 7,930.00 | 7,780.00 | 7,810.00 | 7,810.00 | 14,175 |
| 2021-11-15 | 7,700.00 | 7,940.00 | 7,700.00 | 7,860.00 | 7,860.00 | 19,153 |
| 2021-11-12 | 7,540.00 | 7,740.00 | 7,540.00 | 7,690.00 | 7,690.00 | 12,543 |
| 2021-11-11 | 7,760.00 | 7,920.00 | 7,600.00 | 7,600.00 | 7,600.00 | 20,212 |
| 2021-11-10 | 8,040.00 | 8,070.00 | 7,660.00 | 7,760.00 | 7,760.00 | 45,244 |
| 2021-11-09 | 8,240.00 | 8,320.00 | 8,010.00 | 8,040.00 | 8,040.00 | 44,921 |
| 2021-11-08 | 8,490.00 | 8,490.00 | 8,020.00 | 8,160.00 | 8,160.00 | 32,021 |
| 2021-11-05 | 8,430.00 | 8,720.00 | 8,410.00 | 8,480.00 | 8,480.00 | 76,486 |
| 2021-11-04 | 7,960.00 | 8,750.00 | 7,960.00 | 8,400.00 | 8,400.00 | 181,323 |
| 2021-11-03 | 7,980.00 | 8,070.00 | 7,930.00 | 7,990.00 | 7,990.00 | 14,309 |
| 2021-11-02 | 7,880.00 | 8,130.00 | 7,880.00 | 8,010.00 | 8,010.00 | 14,799 |
| 2021-11-01 | 8,020.00 | 8,300.00 | 7,950.00 | 7,950.00 | 7,950.00 | 20,943 |
| 2021-10-29 | 8,090.00 | 8,120.00 | 7,980.00 | 8,020.00 | 8,020.00 | 24,002 |
| 2021-10-28 | 8,160.00 | 8,270.00 | 8,010.00 | 8,080.00 | 8,080.00 | 24,895 |
| 2021-10-27 | 8,260.00 | 8,350.00 | 8,100.00 | 8,140.00 | 8,140.00 | 20,963 |
| 2021-10-26 | 8,190.00 | 8,370.00 | 8,190.00 | 8,280.00 | 8,280.00 | 17,993 |
| 2021-10-25 | 8,310.00 | 8,370.00 | 8,200.00 | 8,260.00 | 8,260.00 | 11,090 |
| 2021-10-22 | 8,280.00 | 8,380.00 | 8,200.00 | 8,320.00 | 8,320.00 | 14,535 |
| 2021-10-21 | 8,370.00 | 8,460.00 | 8,270.00 | 8,270.00 | 8,270.00 | 24,042 |
| 2021-10-20 | 8,270.00 | 8,650.00 | 8,230.00 | 8,450.00 | 8,450.00 | 42,964 |
| 2021-10-19 | 8,260.00 | 8,380.00 | 8,190.00 | 8,260.00 | 8,260.00 | 20,625 |
| 2021-10-18 | 8,220.00 | 8,480.00 | 8,100.00 | 8,270.00 | 8,270.00 | 22,545 |
| 2021-10-15 | 8,130.00 | 8,340.00 | 8,090.00 | 8,210.00 | 8,210.00 | 43,442 |
| 2021-10-14 | 7,770.00 | 8,140.00 | 7,760.00 | 8,100.00 | 8,100.00 | 38,377 |
← NewerPage 21 of 21 · 1,228 trading days
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.