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
2025-07-232,520.002,545.002,415.002,470.002,470.0015,041
2025-07-222,570.002,570.002,490.002,500.002,500.008,894
2025-07-212,550.002,555.002,450.002,535.002,535.008,168
2025-07-182,500.002,540.002,435.002,535.002,535.006,816
2025-07-172,520.002,570.002,475.002,475.002,475.007,512
2025-07-162,545.002,545.002,460.002,475.002,475.0011,856
2025-07-152,580.002,580.002,505.002,520.002,520.007,408
2025-07-142,615.002,645.002,555.002,555.002,555.009,293
2025-07-112,590.002,640.002,530.002,600.002,600.0011,013
2025-07-102,625.002,625.002,480.002,565.002,565.0013,629
2025-07-092,495.002,600.002,440.002,600.002,600.0019,670
2025-07-082,505.002,530.002,470.002,475.002,475.0019,288
2025-07-072,525.002,535.002,475.002,485.002,485.0011,783
2025-07-042,610.002,655.002,515.002,550.002,550.0011,590
2025-07-032,655.002,705.002,580.002,610.002,610.0041,047
2025-07-022,700.002,725.002,575.002,655.002,655.0029,953
2025-07-012,700.002,795.002,645.002,700.002,700.0084,721
2025-06-302,705.002,710.002,640.002,700.002,700.006,923
2025-06-272,695.002,695.002,570.002,680.002,680.009,273
2025-06-262,660.002,710.002,565.002,565.002,565.009,178
2025-06-252,630.002,705.002,600.002,700.002,700.0014,606
2025-06-242,700.002,700.002,615.002,630.002,630.0013,808
2025-06-232,700.002,745.002,640.002,640.002,640.0013,116
2025-06-202,750.002,750.002,680.002,745.002,745.0010,557
2025-06-192,705.002,790.002,705.002,725.002,725.0013,686
2025-06-182,680.002,745.002,680.002,700.002,700.002,478
2025-06-172,695.002,795.002,675.002,680.002,680.006,473
2025-06-162,790.002,790.002,685.002,695.002,695.0021,813
2025-06-132,770.002,800.002,660.002,795.002,795.0013,772
2025-06-122,660.002,770.002,660.002,765.002,765.0021,058
2025-06-112,710.002,750.002,685.002,685.002,685.0015,054
2025-06-102,690.002,740.002,645.002,710.002,710.0038,853
2025-06-092,640.002,675.002,565.002,640.002,640.0031,141
2025-06-052,630.002,660.002,570.002,640.002,640.0024,538
2025-06-042,595.002,610.002,530.002,595.002,595.0017,784
2025-06-022,580.002,635.002,555.002,595.002,595.006,658
2025-05-302,625.002,625.002,550.002,600.002,600.008,626
2025-05-292,560.002,600.002,520.002,580.002,580.005,714
2025-05-282,475.002,620.002,475.002,560.002,560.0015,427
2025-05-272,525.002,600.002,460.002,505.002,505.0015,520
2025-05-262,550.002,635.002,550.002,550.002,550.003,327
2025-05-232,540.002,650.002,540.002,570.002,570.007,197
2025-05-222,585.002,630.002,565.002,565.002,565.0021,468
2025-05-212,635.002,655.002,600.002,610.002,610.009,839
2025-05-202,610.002,660.002,565.002,655.002,655.0017,911
2025-05-192,620.002,655.002,505.002,655.002,655.0026,412
2025-05-162,690.002,690.002,600.002,645.002,645.0021,050
2025-05-152,555.002,660.002,550.002,630.002,630.0045,761
2025-05-142,550.002,585.002,525.002,575.002,575.0015,928
2025-05-132,580.002,580.002,535.002,550.002,550.007,809
2025-05-122,550.002,555.002,485.002,550.002,550.006,962
2025-05-092,510.002,510.002,455.002,500.002,500.003,260
2025-05-082,435.002,510.002,435.002,470.002,470.008,011
2025-05-072,430.002,500.002,410.002,420.002,420.007,486
2025-05-022,430.002,530.002,430.002,460.002,460.0012,338
2025-04-302,455.002,500.002,400.002,430.002,430.0021,549
2025-04-292,545.002,590.002,455.002,455.002,455.0024,386
2025-04-282,540.002,605.002,540.002,550.002,550.0036,757
2025-04-252,535.002,590.002,520.002,570.002,570.0021,534
2025-04-242,540.002,590.002,490.002,535.002,535.0021,987
← NewerPage 6 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.