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
2025-10-232,180.002,260.002,165.002,240.002,240.005,368
2025-10-222,155.002,205.002,125.002,195.002,195.003,232
2025-10-212,155.002,225.002,145.002,170.002,170.008,338
2025-10-202,140.002,265.002,140.002,155.002,155.0010,681
2025-10-172,180.002,225.002,125.002,140.002,140.0012,439
2025-10-162,135.002,255.002,115.002,195.002,195.007,086
2025-10-152,110.002,155.002,110.002,130.002,130.003,554
2025-10-142,170.002,170.002,100.002,125.002,125.0014,815
2025-10-132,090.002,150.002,090.002,115.002,115.0011,771
2025-10-102,100.002,135.002,100.002,135.002,135.009,891
2025-10-022,145.002,170.002,110.002,120.002,120.0019,342
2025-10-012,195.002,315.002,135.002,140.002,140.0025,286
2025-09-302,195.002,325.002,175.002,215.002,215.0015,003
2025-09-292,295.002,295.002,175.002,215.002,215.0015,890
2025-09-262,200.002,220.002,135.002,220.002,220.0028,736
2025-09-252,230.002,245.002,210.002,220.002,220.005,592
2025-09-242,250.002,270.002,205.002,250.002,250.009,999
2025-09-232,260.002,285.002,230.002,270.002,270.004,734
2025-09-222,245.002,270.002,225.002,265.002,265.0011,315
2025-09-192,265.002,340.002,205.002,265.002,265.0015,791
2025-09-182,260.002,335.002,200.002,270.002,270.008,909
2025-09-172,270.002,300.002,225.002,270.002,270.0011,513
2025-09-162,255.002,345.002,255.002,290.002,290.0012,522
2025-09-152,250.002,345.002,250.002,280.002,280.006,054
2025-09-122,255.002,320.002,255.002,270.002,270.004,034
2025-09-112,280.002,310.002,250.002,275.002,275.004,309
2025-09-102,235.002,295.002,215.002,280.002,280.007,391
2025-09-092,220.002,245.002,205.002,205.002,205.0015,097
2025-09-082,220.002,270.002,210.002,240.002,240.0012,465
2025-09-052,250.002,270.002,220.002,240.002,240.003,390
2025-09-042,270.002,285.002,220.002,260.002,260.005,461
2025-09-032,225.002,245.002,200.002,245.002,245.0011,245
2025-09-022,240.002,295.002,190.002,245.002,245.0017,746
2025-09-012,280.002,315.002,210.002,245.002,245.0013,901
2025-08-292,305.002,305.002,210.002,285.002,285.004,170
2025-08-282,270.002,310.002,250.002,295.002,295.0012,885
2025-08-272,305.002,320.002,250.002,250.002,250.0015,908
2025-08-262,300.002,345.002,275.002,280.002,280.003,469
2025-08-252,300.002,320.002,255.002,280.002,280.0017,615
2025-08-222,310.002,310.002,270.002,305.002,305.006,144
2025-08-212,310.002,320.002,265.002,290.002,290.006,714
2025-08-202,295.002,310.002,215.002,290.002,290.0013,469
2025-08-192,305.002,325.002,255.002,275.002,275.009,142
2025-08-182,370.002,370.002,295.002,305.002,305.0020,944
2025-08-142,385.002,405.002,335.002,370.002,370.0013,567
2025-08-132,415.002,455.002,365.002,385.002,385.0020,163
2025-08-122,400.002,500.002,390.002,405.002,405.007,121
2025-08-112,390.002,400.002,340.002,390.002,390.005,762
2025-08-082,460.002,480.002,365.002,390.002,390.0059,944
2025-08-072,415.002,585.002,395.002,450.002,450.0024,206
2025-08-062,400.002,415.002,350.002,405.002,405.0011,035
2025-08-052,370.002,415.002,325.002,380.002,380.0012,987
2025-08-042,335.002,395.002,335.002,370.002,370.008,475
2025-08-012,485.002,520.002,300.002,365.002,365.0015,542
2025-07-312,480.002,480.002,400.002,435.002,435.004,828
2025-07-302,455.002,465.002,435.002,435.002,435.004,168
2025-07-292,490.002,495.002,435.002,435.002,435.008,508
2025-07-282,490.002,505.002,435.002,460.002,460.004,234
2025-07-252,465.002,475.002,435.002,470.002,470.005,003
2025-07-242,515.002,515.002,430.002,445.002,445.008,491
← NewerPage 5 of 21 · 1,226 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.