Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 352940.KQ stock page

EnBio Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-222,145.002,160.002,125.002,135.002,135.008,418
2025-01-212,170.002,170.002,130.002,165.002,165.002,174
2025-01-202,105.002,205.002,105.002,155.002,155.0010,211
2025-01-172,155.002,225.002,080.002,130.002,130.0021,239
2025-01-162,105.002,135.002,070.002,120.002,120.0014,294
2025-01-152,100.002,150.002,065.002,105.002,105.006,880
2025-01-142,145.002,150.002,080.002,095.002,095.008,156
2025-01-132,130.002,195.002,070.002,100.002,100.0010,523
2025-01-102,065.002,150.002,060.002,150.002,150.009,850
2025-01-092,060.002,085.002,060.002,065.002,065.003,828
2025-01-082,045.002,085.002,045.002,070.002,070.006,418
2025-01-072,065.002,100.002,065.002,070.002,070.004,531
2025-01-062,070.002,110.002,060.002,085.002,085.006,412
2025-01-032,075.002,090.002,045.002,070.002,070.005,455
2025-01-022,020.002,075.002,020.002,075.002,075.003,175
2024-12-301,995.002,050.001,995.002,020.002,020.0026,535
2024-12-272,090.002,100.002,015.002,045.002,045.0026,793
2024-12-262,095.002,155.002,055.002,110.002,110.0020,787
2024-12-242,115.002,160.002,090.002,100.002,100.0019,142
2024-12-232,120.002,145.002,100.002,110.002,110.0012,472
2024-12-202,110.002,175.002,110.002,120.002,120.008,819
2024-12-192,180.002,215.002,150.002,160.002,160.0013,135
2024-12-182,195.002,210.002,190.002,200.002,200.007,586
2024-12-172,125.002,200.002,125.002,195.002,195.0012,056
2024-12-162,130.002,155.002,110.002,140.002,140.0034,404
2024-12-132,130.002,145.002,095.002,125.002,125.0019,906
2024-12-122,135.002,150.002,110.002,130.002,130.0014,479
2024-12-112,130.002,135.002,105.002,135.002,135.0012,567
2024-12-102,065.002,130.002,040.002,130.002,130.0022,858
2024-12-092,040.002,125.001,965.002,065.002,065.0046,479
2024-12-062,140.002,165.002,065.002,140.002,140.0016,151
2024-12-052,150.002,165.002,110.002,150.002,150.009,799
2024-12-042,155.002,190.001,968.002,150.002,150.0061,905
2024-12-032,190.002,245.002,100.002,155.002,155.0027,194
2024-12-022,245.002,350.002,220.002,220.002,220.0028,427
2024-11-292,340.002,340.002,230.002,275.002,275.0024,753
2024-11-282,325.002,395.002,280.002,345.002,345.0015,493
2024-11-272,235.002,395.002,180.002,350.002,350.00107,617
2024-11-262,180.002,230.002,165.002,220.002,220.0021,198
2024-11-252,170.002,195.002,160.002,180.002,180.0014,397
2024-11-222,155.002,220.002,145.002,195.002,195.0019,599
2024-11-212,160.002,290.002,100.002,235.002,235.0030,219
2024-11-202,165.002,195.002,125.002,190.002,190.0014,443
2024-11-192,150.002,185.002,100.002,185.002,185.008,334
2024-11-182,115.002,155.002,085.002,155.002,155.0014,633
2024-11-152,100.002,125.002,025.002,125.002,125.0020,674
2024-11-142,095.002,135.002,085.002,100.002,100.0014,162
2024-11-132,110.002,110.002,015.002,110.002,110.0024,302
2024-11-122,165.002,170.002,050.002,110.002,110.0032,628
2024-11-112,250.002,250.002,155.002,165.002,165.0020,359
2024-11-082,255.002,265.002,225.002,230.002,230.009,905
2024-11-072,250.002,275.002,225.002,260.002,260.0014,448
2024-11-062,250.002,275.002,230.002,250.002,250.006,319
2024-11-052,255.002,275.002,225.002,260.002,260.0010,255
2024-11-042,200.002,250.002,195.002,240.002,240.006,211
2024-11-012,240.002,245.002,180.002,230.002,230.0013,003
2024-10-312,215.002,250.002,200.002,230.002,230.009,456
2024-10-302,225.002,240.002,200.002,215.002,215.007,866
2024-10-292,225.002,240.002,210.002,225.002,225.009,883
2024-10-282,225.002,255.002,210.002,220.002,220.006,125
← NewerPage 8 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.