ENCell Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,050.00 | 6,180.00 | 5,930.00 | 6,030.00 | 6,030.00 | 24,584 |
| 2026-07-21 | 5,960.00 | 6,100.00 | 5,780.00 | 5,860.00 | 5,860.00 | 55,591 |
| 2026-07-20 | 6,540.00 | 6,540.00 | 6,000.00 | 6,070.00 | 6,070.00 | 43,301 |
| 2026-07-16 | 6,720.00 | 6,880.00 | 6,480.00 | 6,540.00 | 6,540.00 | 14,941 |
| 2026-07-15 | 6,530.00 | 7,100.00 | 6,530.00 | 6,830.00 | 6,830.00 | 14,851 |
| 2026-07-14 | 6,500.00 | 6,740.00 | 6,200.00 | 6,560.00 | 6,560.00 | 35,214 |
| 2026-07-13 | 7,250.00 | 7,490.00 | 6,540.00 | 6,610.00 | 6,610.00 | 65,927 |
| 2026-07-10 | 6,800.00 | 7,230.00 | 6,800.00 | 7,220.00 | 7,220.00 | 27,606 |
| 2026-07-09 | 6,620.00 | 7,260.00 | 6,620.00 | 6,890.00 | 6,890.00 | 55,850 |
| 2026-07-08 | 7,040.00 | 7,090.00 | 6,510.00 | 6,670.00 | 6,670.00 | 46,714 |
| 2026-07-07 | 6,720.00 | 7,380.00 | 6,720.00 | 7,040.00 | 7,040.00 | 83,773 |
| 2026-07-06 | 7,360.00 | 7,670.00 | 7,040.00 | 7,200.00 | 7,200.00 | 17,653 |
| 2026-07-03 | 7,250.00 | 7,650.00 | 7,030.00 | 7,310.00 | 7,310.00 | 21,516 |
| 2026-07-02 | 7,780.00 | 7,780.00 | 7,260.00 | 7,260.00 | 7,260.00 | 30,317 |
| 2026-07-01 | 7,830.00 | 7,940.00 | 7,540.00 | 7,770.00 | 7,770.00 | 24,135 |
| 2026-06-30 | 8,090.00 | 8,160.00 | 7,450.00 | 7,690.00 | 7,690.00 | 62,872 |
| 2026-06-29 | 6,700.00 | 8,220.00 | 6,700.00 | 8,170.00 | 8,170.00 | 161,234 |
| 2026-06-26 | 7,500.00 | 7,630.00 | 6,750.00 | 7,090.00 | 7,090.00 | 68,827 |
| 2026-06-25 | 7,860.00 | 8,190.00 | 7,530.00 | 7,550.00 | 7,550.00 | 53,092 |
| 2026-06-24 | 7,760.00 | 8,190.00 | 7,660.00 | 7,850.00 | 7,850.00 | 69,881 |
| 2026-06-23 | 7,800.00 | 8,380.00 | 7,800.00 | 7,880.00 | 7,880.00 | 111,144 |
| 2026-06-22 | 8,080.00 | 8,290.00 | 7,590.00 | 7,860.00 | 7,860.00 | 154,401 |
| 2026-06-19 | 8,500.00 | 8,960.00 | 8,000.00 | 8,290.00 | 8,290.00 | 78,352 |
| 2026-06-18 | 9,200.00 | 9,380.00 | 8,480.00 | 8,480.00 | 8,480.00 | 63,674 |
| 2026-06-17 | 9,200.00 | 9,480.00 | 8,830.00 | 9,220.00 | 9,220.00 | 53,937 |
| 2026-06-16 | 8,910.00 | 9,170.00 | 8,740.00 | 9,090.00 | 9,090.00 | 87,457 |
| 2026-06-15 | 8,800.00 | 9,200.00 | 8,710.00 | 8,910.00 | 8,910.00 | 55,634 |
| 2026-06-12 | 9,000.00 | 9,200.00 | 8,760.00 | 8,800.00 | 8,800.00 | 61,138 |
| 2026-06-11 | 8,500.00 | 8,780.00 | 8,250.00 | 8,780.00 | 8,780.00 | 36,670 |
| 2026-06-10 | 8,500.00 | 9,040.00 | 8,280.00 | 8,600.00 | 8,600.00 | 65,095 |
| 2026-06-09 | 8,180.00 | 8,990.00 | 8,180.00 | 8,790.00 | 8,790.00 | 130,535 |
| 2026-06-08 | 9,000.00 | 9,000.00 | 8,000.00 | 8,180.00 | 8,180.00 | 123,229 |
| 2026-06-05 | 9,310.00 | 9,750.00 | 9,200.00 | 9,210.00 | 9,210.00 | 76,814 |
| 2026-06-04 | 9,250.00 | 9,940.00 | 9,250.00 | 9,780.00 | 9,780.00 | 51,056 |
| 2026-06-02 | 10,040.00 | 10,040.00 | 9,400.00 | 9,610.00 | 9,610.00 | 81,862 |
| 2026-06-01 | 10,450.00 | 10,600.00 | 9,930.00 | 9,990.00 | 9,990.00 | 111,519 |
| 2026-05-29 | 11,000.00 | 11,190.00 | 10,400.00 | 10,420.00 | 10,420.00 | 115,953 |
| 2026-05-28 | 11,370.00 | 11,580.00 | 10,790.00 | 10,990.00 | 10,990.00 | 78,975 |
| 2026-05-27 | 11,070.00 | 11,500.00 | 10,720.00 | 11,250.00 | 11,250.00 | 117,793 |
| 2026-05-26 | 12,340.00 | 12,400.00 | 11,120.00 | 11,150.00 | 11,150.00 | 143,793 |
| 2026-05-22 | 11,190.00 | 12,820.00 | 11,140.00 | 12,100.00 | 12,100.00 | 356,226 |
| 2026-05-21 | 11,250.00 | 11,550.00 | 10,640.00 | 10,800.00 | 10,800.00 | 109,540 |
| 2026-05-20 | 11,340.00 | 11,560.00 | 10,910.00 | 11,060.00 | 11,060.00 | 72,828 |
| 2026-05-19 | 11,630.00 | 12,100.00 | 11,300.00 | 11,460.00 | 11,460.00 | 138,729 |
| 2026-05-18 | 12,210.00 | 12,220.00 | 11,490.00 | 11,870.00 | 11,870.00 | 82,496 |
| 2026-05-15 | 13,050.00 | 13,100.00 | 12,100.00 | 12,230.00 | 12,230.00 | 109,720 |
| 2026-05-14 | 12,870.00 | 13,090.00 | 12,750.00 | 13,050.00 | 13,050.00 | 72,349 |
| 2026-05-13 | 13,220.00 | 13,450.00 | 12,800.00 | 12,870.00 | 12,870.00 | 97,263 |
| 2026-05-12 | 13,430.00 | 13,650.00 | 12,900.00 | 13,220.00 | 13,220.00 | 110,092 |
| 2026-05-11 | 14,000.00 | 14,040.00 | 13,270.00 | 13,430.00 | 13,430.00 | 132,017 |
| 2026-05-08 | 14,370.00 | 14,530.00 | 13,920.00 | 14,030.00 | 14,030.00 | 93,069 |
| 2026-05-07 | 14,910.00 | 15,220.00 | 14,360.00 | 14,360.00 | 14,360.00 | 172,576 |
| 2026-05-06 | 15,260.00 | 15,260.00 | 14,800.00 | 14,910.00 | 14,910.00 | 86,967 |
| 2026-05-04 | 15,610.00 | 15,930.00 | 15,230.00 | 15,260.00 | 15,260.00 | 71,387 |
| 2026-04-30 | 16,210.00 | 16,210.00 | 15,530.00 | 15,580.00 | 15,580.00 | 100,924 |
| 2026-04-29 | 16,450.00 | 16,650.00 | 16,100.00 | 16,280.00 | 16,280.00 | 69,638 |
| 2026-04-28 | 16,600.00 | 16,600.00 | 16,180.00 | 16,460.00 | 16,460.00 | 93,518 |
| 2026-04-27 | 16,090.00 | 16,670.00 | 16,090.00 | 16,510.00 | 16,510.00 | 145,972 |
| 2026-04-24 | 16,200.00 | 16,390.00 | 15,965.00 | 16,090.00 | 16,090.00 | 251,248 |
| 2026-04-23 | 16,050.00 | 16,790.00 | 15,800.00 | 16,200.00 | 16,200.00 | 187,366 |
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.