ENCell Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 15,750.00 | 16,280.00 | 15,680.00 | 15,930.00 | 15,930.00 | 107,840 |
| 2026-04-21 | 16,500.00 | 16,500.00 | 15,530.00 | 15,750.00 | 15,750.00 | 108,678 |
| 2026-04-20 | 15,700.00 | 16,370.00 | 15,420.00 | 16,050.00 | 16,050.00 | 321,311 |
| 2026-04-17 | 15,490.00 | 15,820.00 | 15,190.00 | 15,570.00 | 15,570.00 | 91,857 |
| 2026-04-16 | 15,220.00 | 15,640.00 | 15,210.00 | 15,490.00 | 15,490.00 | 79,253 |
| 2026-04-15 | 14,600.00 | 15,340.00 | 14,590.00 | 15,280.00 | 15,280.00 | 109,013 |
| 2026-04-14 | 14,500.00 | 14,690.00 | 14,410.00 | 14,500.00 | 14,500.00 | 36,738 |
| 2026-04-13 | 14,000.00 | 14,490.00 | 13,650.00 | 14,310.00 | 14,310.00 | 113,039 |
| 2026-04-10 | 14,380.00 | 14,440.00 | 14,240.00 | 14,280.00 | 14,280.00 | 49,301 |
| 2026-04-09 | 14,700.00 | 14,790.00 | 14,260.00 | 14,300.00 | 14,300.00 | 54,237 |
| 2026-04-08 | 14,480.00 | 14,820.00 | 14,260.00 | 14,720.00 | 14,720.00 | 78,898 |
| 2026-04-07 | 14,300.00 | 14,550.00 | 13,950.00 | 14,000.00 | 14,000.00 | 76,261 |
| 2026-04-06 | 14,750.00 | 14,840.00 | 14,050.00 | 14,280.00 | 14,280.00 | 78,572 |
| 2026-04-03 | 15,060.00 | 15,200.00 | 14,500.00 | 14,800.00 | 14,800.00 | 94,112 |
| 2026-04-02 | 15,970.00 | 16,200.00 | 14,630.00 | 14,800.00 | 14,800.00 | 170,084 |
| 2026-04-01 | 15,110.00 | 16,200.00 | 15,090.00 | 16,020.00 | 16,020.00 | 177,550 |
| 2026-03-31 | 15,110.00 | 15,400.00 | 14,620.00 | 14,740.00 | 14,740.00 | 131,924 |
| 2026-03-30 | 15,730.00 | 16,210.00 | 14,940.00 | 15,390.00 | 15,390.00 | 157,371 |
| 2026-03-27 | 15,560.00 | 16,040.00 | 15,175.00 | 15,810.00 | 15,810.00 | 96,994 |
| 2026-03-26 | 15,930.00 | 16,500.00 | 15,690.00 | 15,930.00 | 15,930.00 | 160,964 |
| 2026-03-25 | 15,260.00 | 16,170.00 | 15,260.00 | 15,930.00 | 15,930.00 | 152,444 |
| 2026-03-24 | 15,020.00 | 15,670.00 | 14,860.00 | 15,210.00 | 15,210.00 | 167,566 |
| 2026-03-23 | 14,750.00 | 15,160.00 | 14,600.00 | 14,600.00 | 14,600.00 | 95,522 |
| 2026-03-20 | 15,060.00 | 15,620.00 | 14,940.00 | 15,290.00 | 15,290.00 | 68,748 |
| 2026-03-19 | 15,110.00 | 15,330.00 | 14,820.00 | 15,050.00 | 15,050.00 | 129,220 |
| 2026-03-18 | 16,900.00 | 16,980.00 | 15,500.00 | 15,560.00 | 15,560.00 | 376,356 |
| 2026-03-17 | 16,080.00 | 16,080.00 | 15,510.00 | 15,540.00 | 15,540.00 | 77,299 |
| 2026-03-16 | 15,970.00 | 16,350.00 | 15,450.00 | 15,510.00 | 15,510.00 | 89,817 |
| 2026-03-13 | 15,800.00 | 16,270.00 | 15,510.00 | 15,940.00 | 15,940.00 | 72,460 |
| 2026-03-12 | 15,250.00 | 16,190.00 | 15,080.00 | 16,020.00 | 16,020.00 | 98,188 |
| 2026-03-11 | 15,890.00 | 16,140.00 | 15,180.00 | 15,310.00 | 15,310.00 | 141,611 |
| 2026-03-10 | 15,540.00 | 16,170.00 | 15,400.00 | 15,730.00 | 15,730.00 | 100,689 |
| 2026-03-09 | 15,430.00 | 15,780.00 | 14,680.00 | 15,000.00 | 15,000.00 | 126,559 |
| 2026-03-06 | 14,900.00 | 16,270.00 | 14,880.00 | 16,190.00 | 16,190.00 | 159,531 |
| 2026-03-05 | 14,340.00 | 15,450.00 | 14,300.00 | 15,080.00 | 15,080.00 | 176,095 |
| 2026-03-04 | 15,060.00 | 15,500.00 | 13,020.00 | 13,400.00 | 13,400.00 | 403,815 |
| 2026-03-03 | 16,120.00 | 16,770.00 | 15,610.00 | 15,800.00 | 15,800.00 | 240,339 |
| 2026-02-27 | 17,070.00 | 17,070.00 | 16,480.00 | 16,510.00 | 16,510.00 | 204,060 |
| 2026-02-26 | 17,300.00 | 17,560.00 | 16,530.00 | 16,650.00 | 16,650.00 | 320,507 |
| 2026-02-25 | 17,490.00 | 17,830.00 | 17,130.00 | 17,320.00 | 17,320.00 | 258,665 |
| 2026-02-24 | 17,830.00 | 17,950.00 | 17,500.00 | 17,530.00 | 17,530.00 | 282,702 |
| 2026-02-23 | 17,150.00 | 18,800.00 | 16,690.00 | 17,700.00 | 17,700.00 | 1,533,652 |
| 2026-02-20 | 16,810.00 | 17,150.00 | 16,660.00 | 16,960.00 | 16,960.00 | 140,581 |
| 2026-02-19 | 16,700.00 | 16,860.00 | 16,360.00 | 16,660.00 | 16,660.00 | 160,486 |
| 2026-02-13 | 17,380.00 | 17,380.00 | 16,610.00 | 16,700.00 | 16,700.00 | 198,927 |
| 2026-02-12 | 16,690.00 | 18,350.00 | 16,170.00 | 17,400.00 | 17,400.00 | 1,014,501 |
| 2026-02-11 | 16,980.00 | 17,110.00 | 16,660.00 | 16,690.00 | 16,690.00 | 138,638 |
| 2026-02-10 | 16,650.00 | 17,100.00 | 16,420.00 | 16,890.00 | 16,890.00 | 340,509 |
| 2026-02-09 | 16,650.00 | 17,130.00 | 16,480.00 | 16,670.00 | 16,670.00 | 253,321 |
| 2026-02-06 | 16,710.00 | 18,190.00 | 16,410.00 | 16,590.00 | 16,590.00 | 1,368,629 |
| 2026-02-05 | 17,500.00 | 17,510.00 | 16,500.00 | 16,500.00 | 16,500.00 | 245,479 |
| 2026-02-04 | 17,680.00 | 18,380.00 | 17,300.00 | 17,340.00 | 17,340.00 | 242,936 |
| 2026-02-03 | 17,960.00 | 17,960.00 | 17,220.00 | 17,690.00 | 17,690.00 | 253,892 |
| 2026-02-02 | 17,370.00 | 18,430.00 | 17,050.00 | 17,440.00 | 17,440.00 | 499,898 |
| 2026-01-30 | 17,890.00 | 18,050.00 | 17,350.00 | 17,470.00 | 17,470.00 | 308,749 |
| 2026-01-29 | 17,590.00 | 18,500.00 | 17,480.00 | 18,050.00 | 18,050.00 | 1,084,134 |
| 2026-01-28 | 17,050.00 | 17,340.00 | 16,740.00 | 16,950.00 | 16,950.00 | 477,060 |
| 2026-01-27 | 15,720.00 | 18,430.00 | 15,020.00 | 17,010.00 | 17,010.00 | 2,118,927 |
| 2026-01-26 | 15,500.00 | 15,950.00 | 15,500.00 | 15,710.00 | 15,710.00 | 198,634 |
| 2026-01-23 | 14,730.00 | 15,550.00 | 14,700.00 | 15,470.00 | 15,470.00 | 222,235 |
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.