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
2026-01-202,145.002,165.002,125.002,145.002,145.006,222
2026-01-192,150.002,175.002,115.002,150.002,150.0015,881
2026-01-162,160.002,245.002,115.002,135.002,135.0011,529
2026-01-152,155.002,200.002,125.002,135.002,135.0026,239
2026-01-142,225.002,225.002,150.002,160.002,160.005,118
2026-01-132,175.002,200.002,150.002,180.002,180.008,349
2026-01-122,145.002,185.002,145.002,175.002,175.0014,448
2026-01-092,200.002,215.002,160.002,160.002,160.009,647
2026-01-082,245.002,260.002,160.002,215.002,215.007,346
2026-01-072,245.002,260.002,130.002,245.002,245.0026,759
2026-01-062,260.002,260.002,115.002,245.002,245.0014,751
2026-01-052,300.002,300.002,200.002,245.002,245.0018,442
2026-01-022,275.002,305.002,245.002,290.002,290.0016,802
2025-12-302,245.002,280.002,230.002,275.002,275.008,962
2025-12-292,245.002,270.002,175.002,270.002,270.006,674
2025-12-262,270.002,295.002,225.002,270.002,270.009,786
2025-12-242,250.002,340.002,230.002,270.002,270.0011,892
2025-12-232,280.002,285.002,205.002,250.002,250.008,319
2025-12-222,285.002,290.002,235.002,280.002,280.006,392
2025-12-192,300.002,320.002,270.002,285.002,285.009,793
2025-12-182,295.002,310.002,230.002,305.002,305.0017,773
2025-12-172,320.002,320.002,240.002,290.002,290.002,592
2025-12-162,295.002,330.002,210.002,290.002,290.004,777
2025-12-152,280.002,305.002,275.002,300.002,300.002,502
2025-12-122,320.002,320.002,265.002,300.002,300.0013,386
2025-12-112,300.002,310.002,270.002,305.002,305.005,735
2025-12-102,270.002,305.002,270.002,305.002,305.005,819
2025-12-092,295.002,300.002,260.002,300.002,300.0016,939
2025-12-082,305.002,305.002,270.002,300.002,300.008,794
2025-12-052,285.002,310.002,270.002,300.002,300.005,924
2025-12-042,280.002,310.002,250.002,305.002,305.0010,873
2025-12-032,295.002,295.002,255.002,290.002,290.002,191
2025-12-022,290.002,300.002,250.002,295.002,295.005,024
2025-12-012,270.002,290.002,235.002,290.002,290.009,774
2025-11-282,205.002,295.002,180.002,270.002,270.0015,500
2025-11-272,185.002,210.002,140.002,200.002,200.006,706
2025-11-262,195.002,215.002,145.002,195.002,195.006,035
2025-11-252,155.002,200.002,155.002,195.002,195.004,345
2025-11-242,165.002,190.002,115.002,185.002,185.008,090
2025-11-212,195.002,195.002,100.002,180.002,180.0014,725
2025-11-202,160.002,205.002,145.002,190.002,190.0010,916
2025-11-192,155.002,165.002,115.002,160.002,160.008,594
2025-11-182,230.002,230.002,095.002,160.002,160.008,919
2025-11-172,185.002,185.002,130.002,160.002,160.006,532
2025-11-142,185.002,230.002,155.002,160.002,160.0012,104
2025-11-132,180.002,210.002,150.002,200.002,200.004,434
2025-11-122,170.002,170.002,145.002,170.002,170.006,005
2025-11-112,185.002,185.002,150.002,165.002,165.0011,259
2025-11-102,145.002,185.002,145.002,185.002,185.0039,901
2025-11-072,160.002,175.002,145.002,170.002,170.004,344
2025-11-062,210.002,225.002,175.002,175.002,175.004,391
2025-11-052,205.002,285.002,140.002,225.002,225.006,924
2025-11-042,165.002,220.002,125.002,220.002,220.0021,428
2025-11-032,235.002,345.002,135.002,220.002,220.0025,651
2025-10-312,260.002,300.002,230.002,250.002,250.002,666
2025-10-302,290.002,310.002,180.002,275.002,275.0019,859
2025-10-292,270.002,305.002,215.002,275.002,275.0019,199
2025-10-282,220.002,295.002,220.002,270.002,270.0015,568
2025-10-272,195.002,275.002,150.002,235.002,235.0017,294
2025-10-242,240.002,280.002,150.002,215.002,215.009,550
← NewerPage 4 of 21 · 1,223 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.