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
2024-10-252,250.002,260.002,220.002,245.002,245.0013,048
2024-10-242,285.002,290.002,245.002,265.002,265.009,124
2024-10-232,260.002,295.002,250.002,285.002,285.0012,886
2024-10-222,310.002,310.002,245.002,260.002,260.0012,457
2024-10-212,310.002,355.002,290.002,300.002,300.0016,309
2024-10-182,210.002,385.002,205.002,330.002,330.0021,120
2024-10-172,225.002,260.002,220.002,220.002,220.009,333
2024-10-162,215.002,250.002,210.002,245.002,245.0010,111
2024-10-152,245.002,270.002,215.002,235.002,235.0016,384
2024-10-142,245.002,265.002,230.002,260.002,260.005,873
2024-10-112,270.002,340.002,220.002,250.002,250.0012,823
2024-10-102,275.002,310.002,250.002,290.002,290.008,329
2024-10-082,295.002,295.002,265.002,275.002,275.0013,101
2024-10-072,295.002,335.002,270.002,295.002,295.009,947
2024-10-042,335.002,405.002,300.002,315.002,315.0021,382
2024-10-022,300.002,410.002,270.002,355.002,355.0038,262
2024-09-302,320.002,325.002,270.002,320.002,320.0016,598
2024-09-272,350.002,360.002,300.002,310.002,310.0025,736
2024-09-262,265.002,385.002,250.002,345.002,345.0026,172
2024-09-252,240.002,310.002,235.002,285.002,285.009,682
2024-09-242,210.002,290.002,210.002,260.002,260.008,721
2024-09-232,260.002,265.002,220.002,230.002,230.0013,995
2024-09-202,295.002,315.002,240.002,260.002,260.009,575
2024-09-192,260.002,310.002,260.002,295.002,295.009,448
2024-09-132,235.002,330.002,215.002,260.002,260.0027,537
2024-09-122,210.002,235.002,160.002,235.002,235.0016,884
2024-09-112,260.002,280.002,190.002,230.002,230.009,866
2024-09-102,220.002,335.002,220.002,280.002,280.0014,438
2024-09-092,155.002,235.002,145.002,220.002,220.008,862
2024-09-062,230.002,325.002,165.002,220.002,220.0032,405
2024-09-052,310.002,310.002,210.002,235.002,235.0027,124
2024-09-042,350.002,350.002,295.002,295.002,295.0041,770
2024-09-032,400.002,420.002,340.002,390.002,390.0020,718
2024-09-022,440.002,450.002,400.002,410.002,410.0018,428
2024-08-302,430.002,470.002,415.002,450.002,450.0015,297
2024-08-292,360.002,500.002,340.002,415.002,415.0028,544
2024-08-282,380.002,380.002,350.002,360.002,360.008,893
2024-08-272,410.002,410.002,335.002,390.002,390.0018,139
2024-08-262,450.002,465.002,385.002,390.002,390.0016,823
2024-08-232,400.002,460.002,400.002,450.002,450.0011,368
2024-08-222,500.002,520.002,395.002,460.002,460.0050,185
2024-08-212,500.002,510.002,445.002,480.002,480.007,801
2024-08-202,535.002,575.002,440.002,485.002,485.0031,369
2024-08-192,500.002,595.002,455.002,535.002,535.0038,314
2024-08-162,455.002,520.002,435.002,520.002,520.0056,595
2024-08-142,470.002,480.002,410.002,455.002,455.0027,962
2024-08-132,405.002,485.002,395.002,450.002,450.0027,103
2024-08-122,380.002,425.002,380.002,405.002,405.0013,727
2024-08-092,330.002,370.002,330.002,360.002,360.0020,825
2024-08-082,295.002,330.002,275.002,325.002,325.0029,471
2024-08-072,260.002,305.002,240.002,295.002,295.0016,858
2024-08-062,160.002,350.002,160.002,260.002,260.0057,609
2024-08-052,395.002,410.002,160.002,325.002,325.0088,355
2024-08-022,375.002,570.002,370.002,395.002,395.00104,543
2024-08-012,520.002,550.002,270.002,375.002,375.00146,611
2024-07-312,520.002,535.002,485.002,520.002,520.0022,919
2024-07-302,610.002,635.002,500.002,520.002,520.0030,628
2024-07-292,620.002,620.002,525.002,610.002,610.006,524
2024-07-262,610.002,625.002,485.002,620.002,620.0046,077
2024-07-252,610.002,675.002,580.002,610.002,610.0012,834
← NewerPage 9 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.