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
2026-04-202,345.002,380.002,310.002,350.002,350.008,028
2026-04-172,335.002,430.002,285.002,345.002,345.0080,976
2026-04-162,340.002,355.002,310.002,350.002,350.0012,536
2026-04-152,305.002,355.002,260.002,340.002,340.0087,200
2026-04-142,215.002,305.002,180.002,305.002,305.0030,011
2026-04-132,230.002,285.002,190.002,255.002,255.0028,509
2026-04-102,195.002,255.002,135.002,230.002,230.0012,866
2026-04-092,205.002,225.002,180.002,195.002,195.006,177
2026-04-082,185.002,245.002,175.002,200.002,200.0014,895
2026-04-072,180.002,255.002,150.002,220.002,220.0014,339
2026-04-062,165.002,265.002,135.002,170.002,170.0025,501
2026-04-032,180.002,190.002,110.002,155.002,155.0025,200
2026-04-022,120.002,275.002,120.002,140.002,140.00100,994
2026-04-012,100.002,170.002,100.002,120.002,120.0017,334
2026-03-312,150.002,195.002,115.002,120.002,120.009,620
2026-03-302,090.002,195.002,050.002,150.002,150.0038,266
2026-03-272,055.002,125.002,015.002,120.002,120.0030,938
2026-03-262,110.002,110.002,010.002,070.002,070.0010,041
2026-03-252,030.002,115.002,025.002,065.002,065.0019,134
2026-03-242,000.002,065.001,997.002,055.002,055.008,378
2026-03-232,035.002,035.001,935.002,015.002,015.008,730
2026-03-202,070.002,080.002,015.002,035.002,035.0013,439
2026-03-192,000.002,105.001,975.002,070.002,070.0035,863
2026-03-181,981.001,998.001,977.001,997.001,997.0016,169
2026-03-171,993.002,000.001,961.001,984.001,984.0013,750
2026-03-161,993.002,045.001,980.001,987.001,987.0014,961
2026-03-132,010.002,090.001,992.002,010.002,010.0036,581
2026-03-122,090.002,090.001,997.002,000.002,000.003,741
2026-03-112,010.002,080.001,993.002,005.002,005.0013,101
2026-03-102,035.002,150.001,989.002,010.002,010.0019,849
2026-03-091,930.002,210.001,930.002,050.002,050.00102,527
2026-03-061,999.002,030.001,935.002,000.002,000.0020,298
2026-03-052,010.002,035.001,999.001,999.001,999.0011,373
2026-03-042,075.002,095.001,815.002,020.002,020.0051,375
2026-03-032,145.002,145.002,075.002,095.002,095.0010,857
2026-02-272,110.002,270.002,075.002,145.002,145.0038,220
2026-02-262,110.002,155.002,085.002,110.002,110.0011,765
2026-02-252,200.002,200.002,090.002,110.002,110.0013,467
2026-02-242,105.002,210.002,105.002,110.002,110.0018,009
2026-02-232,115.002,225.002,070.002,105.002,105.0036,371
2026-02-202,105.002,175.002,070.002,115.002,115.0013,589
2026-02-192,170.002,250.002,105.002,105.002,105.0032,451
2026-02-132,100.002,175.002,070.002,170.002,170.0062,901
2026-02-122,145.002,145.002,085.002,105.002,105.009,667
2026-02-112,095.002,135.002,085.002,105.002,105.0014,144
2026-02-102,120.002,120.002,070.002,085.002,085.0020,588
2026-02-092,155.002,155.002,090.002,105.002,105.0017,128
2026-02-062,135.002,140.002,070.002,135.002,135.0013,097
2026-02-052,175.002,175.002,105.002,135.002,135.0027,464
2026-02-042,085.002,175.002,075.002,175.002,175.0024,989
2026-02-032,075.002,100.002,030.002,100.002,100.0017,292
2026-02-022,130.002,130.002,045.002,090.002,090.0014,130
2026-01-302,120.002,130.002,085.002,115.002,115.0022,285
2026-01-292,140.002,140.002,090.002,115.002,115.0021,874
2026-01-282,130.002,140.002,100.002,140.002,140.0018,521
2026-01-272,110.002,220.002,105.002,125.002,125.0021,992
2026-01-262,160.002,160.002,095.002,110.002,110.0013,428
2026-01-232,220.002,220.002,095.002,100.002,100.0010,159
2026-01-222,125.002,145.002,030.002,095.002,095.0026,403
2026-01-212,150.002,185.002,065.002,125.002,125.0014,456
← NewerPage 3 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.