ENCell Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,040.00 | 5,280.00 | 5,010.00 | 5,030.00 | 5,030.00 | 25,885 |
| 2026-10-20 | 5,160.00 | 5,250.00 | 5,000.00 | 5,000.00 | 5,000.00 | 16,387 |
| 2026-10-19 | 4,860.00 | 5,250.00 | 4,860.00 | 5,180.00 | 5,180.00 | 26,086 |
| 2026-10-16 | 4,860.00 | 5,200.00 | 4,860.00 | 5,060.00 | 5,060.00 | 58,718 |
| 2026-10-15 | 5,110.00 | 5,260.00 | 4,800.00 | 4,925.00 | 4,925.00 | 69,534 |
| 2026-10-14 | 5,130.00 | 5,520.00 | 5,130.00 | 5,190.00 | 5,190.00 | 33,729 |
| 2026-10-13 | 5,150.00 | 5,380.00 | 5,050.00 | 5,220.00 | 5,220.00 | 54,290 |
| 2026-10-12 | 5,900.00 | 5,920.00 | 5,410.00 | 5,420.00 | 5,420.00 | 63,031 |
| 2026-10-08 | 5,950.00 | 5,980.00 | 5,770.00 | 5,870.00 | 5,870.00 | 59,026 |
| 2026-10-07 | 6,220.00 | 6,280.00 | 5,990.00 | 6,000.00 | 6,000.00 | 65,193 |
| 2026-10-06 | 6,070.00 | 6,240.00 | 5,930.00 | 6,210.00 | 6,210.00 | 90,304 |
| 2026-10-02 | 6,140.00 | 6,190.00 | 5,940.00 | 6,000.00 | 6,000.00 | 64,469 |
| 2026-10-01 | 5,860.00 | 6,160.00 | 5,730.00 | 6,100.00 | 6,100.00 | 116,526 |
| 2026-09-30 | 5,820.00 | 5,930.00 | 5,760.00 | 5,830.00 | 5,830.00 | 50,485 |
| 2026-09-29 | 6,100.00 | 6,100.00 | 5,760.00 | 5,810.00 | 5,810.00 | 96,690 |
| 2026-09-28 | 6,190.00 | 6,220.00 | 6,000.00 | 6,180.00 | 6,180.00 | 129,184 |
| 2026-09-23 | 5,880.00 | 6,050.00 | 5,800.00 | 5,920.00 | 5,920.00 | 113,985 |
| 2026-09-22 | 5,880.00 | 6,550.00 | 5,830.00 | 5,900.00 | 5,900.00 | 520,631 |
| 2026-09-21 | 6,830.00 | 6,890.00 | 5,950.00 | 5,970.00 | 5,970.00 | 667,108 |
| 2026-09-18 | 5,200.00 | 6,820.00 | 5,200.00 | 6,620.00 | 6,620.00 | 2,924,086 |
| 2026-09-17 | 5,150.00 | 5,250.00 | 5,100.00 | 5,250.00 | 5,250.00 | 15,268 |
| 2026-09-16 | 5,370.00 | 5,370.00 | 5,120.00 | 5,170.00 | 5,170.00 | 14,636 |
| 2026-09-15 | 5,150.00 | 5,400.00 | 5,100.00 | 5,320.00 | 5,320.00 | 20,728 |
| 2026-09-14 | 5,390.00 | 5,390.00 | 5,150.00 | 5,150.00 | 5,150.00 | 25,575 |
| 2026-09-11 | 5,580.00 | 5,590.00 | 5,390.00 | 5,430.00 | 5,430.00 | 16,800 |
| 2026-09-10 | 5,680.00 | 5,680.00 | 5,350.00 | 5,570.00 | 5,570.00 | 11,997 |
| 2026-09-09 | 5,530.00 | 5,890.00 | 5,450.00 | 5,480.00 | 5,480.00 | 21,696 |
| 2026-09-08 | 5,670.00 | 5,740.00 | 5,480.00 | 5,590.00 | 5,590.00 | 33,891 |
| 2026-09-07 | 5,550.00 | 5,640.00 | 5,480.00 | 5,550.00 | 5,550.00 | 16,071 |
| 2026-09-04 | 5,420.00 | 5,680.00 | 5,390.00 | 5,550.00 | 5,550.00 | 11,351 |
| 2026-09-03 | 5,610.00 | 5,780.00 | 5,400.00 | 5,400.00 | 5,400.00 | 26,697 |
| 2026-09-02 | 5,800.00 | 5,970.00 | 5,590.00 | 5,610.00 | 5,610.00 | 17,981 |
| 2026-09-01 | 5,920.00 | 5,920.00 | 5,740.00 | 5,800.00 | 5,800.00 | 20,092 |
| 2026-08-31 | 6,080.00 | 6,080.00 | 5,610.00 | 5,920.00 | 5,920.00 | 36,786 |
| 2026-08-28 | 5,930.00 | 6,110.00 | 5,850.00 | 6,030.00 | 6,030.00 | 22,751 |
| 2026-08-27 | 6,290.00 | 6,300.00 | 5,880.00 | 5,970.00 | 5,970.00 | 76,428 |
| 2026-08-26 | 5,900.00 | 6,880.00 | 5,900.00 | 6,290.00 | 6,290.00 | 368,913 |
| 2026-08-25 | 5,900.00 | 5,900.00 | 5,510.00 | 5,870.00 | 5,870.00 | 42,878 |
| 2026-08-24 | 5,740.00 | 6,040.00 | 5,740.00 | 5,900.00 | 5,900.00 | 28,189 |
| 2026-08-21 | 5,940.00 | 5,940.00 | 5,470.00 | 5,700.00 | 5,700.00 | 48,198 |
| 2026-08-20 | 6,150.00 | 6,530.00 | 5,950.00 | 5,950.00 | 5,950.00 | 49,851 |
| 2026-08-19 | 5,970.00 | 5,970.00 | 5,750.00 | 5,930.00 | 5,930.00 | 21,650 |
| 2026-08-18 | 6,170.00 | 6,350.00 | 5,890.00 | 5,970.00 | 5,970.00 | 52,604 |
| 2026-08-14 | 6,250.00 | 6,380.00 | 6,050.00 | 6,160.00 | 6,160.00 | 30,620 |
| 2026-08-13 | 6,430.00 | 6,430.00 | 6,170.00 | 6,250.00 | 6,250.00 | 27,565 |
| 2026-08-12 | 6,450.00 | 6,480.00 | 6,120.00 | 6,250.00 | 6,250.00 | 21,786 |
| 2026-08-11 | 6,200.00 | 6,490.00 | 6,200.00 | 6,450.00 | 6,450.00 | 32,283 |
| 2026-08-10 | 6,080.00 | 6,500.00 | 6,070.00 | 6,420.00 | 6,420.00 | 36,806 |
| 2026-08-07 | 6,070.00 | 6,320.00 | 5,910.00 | 6,170.00 | 6,170.00 | 17,219 |
| 2026-08-06 | 6,300.00 | 6,400.00 | 5,970.00 | 6,100.00 | 6,100.00 | 24,964 |
| 2026-08-05 | 6,200.00 | 6,430.00 | 6,130.00 | 6,300.00 | 6,300.00 | 24,183 |
| 2026-08-04 | 5,520.00 | 6,180.00 | 5,520.00 | 6,140.00 | 6,140.00 | 43,013 |
| 2026-08-03 | 5,460.00 | 5,990.00 | 5,320.00 | 5,690.00 | 5,690.00 | 56,497 |
| 2026-07-31 | 4,910.00 | 5,590.00 | 4,910.00 | 5,460.00 | 5,460.00 | 65,894 |
| 2026-07-30 | 4,800.00 | 5,230.00 | 4,800.00 | 4,905.00 | 4,905.00 | 44,683 |
| 2026-07-29 | 5,550.00 | 5,810.00 | 4,910.00 | 5,200.00 | 5,200.00 | 71,875 |
| 2026-07-28 | 5,800.00 | 5,890.00 | 5,320.00 | 5,590.00 | 5,590.00 | 101,646 |
| 2026-07-27 | 6,280.00 | 6,380.00 | 5,770.00 | 5,910.00 | 5,910.00 | 103,956 |
| 2026-07-24 | 6,400.00 | 6,800.00 | 6,110.00 | 6,330.00 | 6,330.00 | 45,969 |
| 2026-07-23 | 6,170.00 | 6,440.00 | 6,000.00 | 6,440.00 | 6,440.00 | 41,321 |
Page 1 of 2 · 61 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.