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
2025-04-232,510.002,550.002,485.002,540.002,540.0026,232
2025-04-222,450.002,525.002,445.002,510.002,510.0026,285
2025-04-212,460.002,510.002,415.002,450.002,450.0048,746
2025-04-182,340.002,485.002,310.002,460.002,460.0039,654
2025-04-172,375.002,400.002,285.002,340.002,340.0019,595
2025-04-162,370.002,410.002,310.002,395.002,395.0025,402
2025-04-152,205.002,445.002,205.002,370.002,370.0098,069
2025-04-142,190.002,210.002,150.002,205.002,205.0017,586
2025-04-112,170.002,205.002,135.002,190.002,190.0023,807
2025-04-102,155.002,260.002,150.002,150.002,150.0018,502
2025-04-092,160.002,180.002,140.002,140.002,140.006,671
2025-04-082,115.002,245.002,100.002,175.002,175.0013,008
2025-04-072,170.002,190.002,100.002,115.002,115.008,962
2025-04-042,255.002,295.002,180.002,180.002,180.0011,698
2025-04-032,235.002,275.002,140.002,270.002,270.0015,666
2025-04-022,180.002,250.002,165.002,250.002,250.0010,368
2025-04-012,135.002,185.002,130.002,155.002,155.003,238
2025-03-312,160.002,205.002,075.002,135.002,135.0021,390
2025-03-282,160.002,305.002,135.002,150.002,150.0034,444
2025-03-272,195.002,235.002,100.002,160.002,160.006,225
2025-03-262,165.002,235.002,125.002,180.002,180.004,572
2025-03-252,150.002,165.002,130.002,165.002,165.002,028
2025-03-242,110.002,170.002,080.002,165.002,165.007,084
2025-03-212,120.002,230.002,100.002,110.002,110.005,389
2025-03-202,120.002,135.002,105.002,130.002,130.002,083
2025-03-192,075.002,225.002,040.002,105.002,105.0034,283
2025-03-182,200.002,240.002,185.002,185.002,185.002,322
2025-03-172,210.002,300.002,200.002,225.002,225.007,744
2025-03-142,230.002,270.002,200.002,235.002,235.003,859
2025-03-132,225.002,275.002,210.002,225.002,225.003,591
2025-03-122,180.002,270.002,165.002,210.002,210.001,591
2025-03-112,160.002,205.002,145.002,190.002,190.0010,087
2025-03-102,160.002,275.002,160.002,205.002,205.0012,884
2025-03-072,305.002,310.002,200.002,205.002,205.006,586
2025-03-062,295.002,310.002,165.002,305.002,305.0010,741
2025-03-052,270.002,335.002,200.002,310.002,310.002,734
2025-03-042,270.002,380.002,225.002,225.002,225.003,621
2025-02-282,330.002,400.002,260.002,270.002,270.0013,127
2025-02-272,315.002,375.002,315.002,370.002,370.003,987
2025-02-262,310.002,395.002,310.002,350.002,350.009,579
2025-02-252,320.002,365.002,315.002,320.002,320.004,534
2025-02-242,330.002,360.002,305.002,345.002,345.0025,095
2025-02-212,350.002,365.002,240.002,330.002,330.007,037
2025-02-202,350.002,355.002,305.002,350.002,350.0016,663
2025-02-192,330.002,345.002,320.002,340.002,340.005,987
2025-02-182,345.002,345.002,330.002,330.002,330.004,030
2025-02-172,275.002,345.002,275.002,330.002,330.0010,691
2025-02-142,285.002,315.002,255.002,260.002,260.0023,091
2025-02-132,200.002,290.002,200.002,285.002,285.0022,459
2025-02-122,245.002,255.002,200.002,225.002,225.002,317
2025-02-112,190.002,255.002,190.002,230.002,230.0030,210
2025-02-102,180.002,210.002,160.002,190.002,190.001,307
2025-02-072,190.002,215.002,165.002,195.002,195.002,628
2025-02-062,165.002,240.002,165.002,200.002,200.003,088
2025-02-052,135.002,190.002,135.002,185.002,185.006,207
2025-02-042,110.002,165.002,085.002,150.002,150.004,198
2025-02-032,145.002,145.002,090.002,110.002,110.005,397
2025-01-312,125.002,165.002,125.002,145.002,145.008,497
2025-01-242,110.002,165.002,110.002,130.002,130.0012,796
2025-01-232,110.002,150.002,110.002,130.002,130.008,326
← NewerPage 7 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.