ENCell Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 12,560.00 | 12,670.00 | 12,320.00 | 12,330.00 | 12,330.00 | 66,439 |
| 2025-10-27 | 11,850.00 | 12,880.00 | 11,850.00 | 12,810.00 | 12,810.00 | 220,451 |
| 2025-10-24 | 12,000.00 | 12,100.00 | 11,700.00 | 11,760.00 | 11,760.00 | 62,939 |
| 2025-10-23 | 12,130.00 | 12,250.00 | 11,850.00 | 11,920.00 | 11,920.00 | 68,913 |
| 2025-10-22 | 12,340.00 | 12,940.00 | 11,830.00 | 12,190.00 | 12,190.00 | 148,037 |
| 2025-10-21 | 12,800.00 | 12,910.00 | 12,240.00 | 12,380.00 | 12,380.00 | 112,924 |
| 2025-10-20 | 13,100.00 | 13,470.00 | 12,440.00 | 12,740.00 | 12,740.00 | 449,290 |
| 2025-10-17 | 11,650.00 | 12,810.00 | 11,560.00 | 12,360.00 | 12,360.00 | 377,289 |
| 2025-10-16 | 11,410.00 | 11,490.00 | 11,300.00 | 11,380.00 | 11,380.00 | 26,790 |
| 2025-10-15 | 11,490.00 | 11,500.00 | 11,310.00 | 11,410.00 | 11,410.00 | 16,883 |
| 2025-10-14 | 11,740.00 | 11,850.00 | 11,210.00 | 11,390.00 | 11,390.00 | 52,928 |
| 2025-10-13 | 11,770.00 | 11,920.00 | 11,540.00 | 11,620.00 | 11,620.00 | 39,174 |
| 2025-10-10 | 12,020.00 | 12,080.00 | 11,550.00 | 11,920.00 | 11,920.00 | 56,175 |
| 2025-10-02 | 10,850.00 | 12,340.00 | 10,850.00 | 12,000.00 | 12,000.00 | 246,824 |
| 2025-10-01 | 10,910.00 | 11,040.00 | 10,810.00 | 10,830.00 | 10,830.00 | 14,220 |
| 2025-09-30 | 11,080.00 | 11,100.00 | 10,840.00 | 10,850.00 | 10,850.00 | 14,897 |
| 2025-09-29 | 11,240.00 | 11,380.00 | 11,010.00 | 11,080.00 | 11,080.00 | 17,016 |
| 2025-09-26 | 11,600.00 | 11,600.00 | 11,000.00 | 11,020.00 | 11,020.00 | 39,036 |
| 2025-09-25 | 11,650.00 | 11,890.00 | 11,520.00 | 11,540.00 | 11,540.00 | 24,489 |
| 2025-09-24 | 11,960.00 | 11,960.00 | 11,600.00 | 11,610.00 | 11,610.00 | 45,596 |
| 2025-09-23 | 12,040.00 | 12,490.00 | 11,870.00 | 12,050.00 | 12,050.00 | 56,260 |
| 2025-09-22 | 12,150.00 | 12,220.00 | 11,780.00 | 12,040.00 | 12,040.00 | 58,352 |
| 2025-09-19 | 11,490.00 | 12,200.00 | 11,370.00 | 11,960.00 | 11,960.00 | 147,800 |
| 2025-09-18 | 11,370.00 | 11,600.00 | 11,360.00 | 11,380.00 | 11,380.00 | 30,172 |
| 2025-09-17 | 11,460.00 | 11,470.00 | 11,240.00 | 11,380.00 | 11,380.00 | 27,558 |
| 2025-09-16 | 11,600.00 | 11,610.00 | 11,430.00 | 11,570.00 | 11,570.00 | 31,396 |
| 2025-09-15 | 11,540.00 | 11,620.00 | 11,340.00 | 11,600.00 | 11,600.00 | 36,024 |
| 2025-09-12 | 11,520.00 | 11,600.00 | 11,440.00 | 11,570.00 | 11,570.00 | 30,198 |
| 2025-09-11 | 11,630.00 | 11,790.00 | 11,520.00 | 11,520.00 | 11,520.00 | 29,709 |
| 2025-09-10 | 11,740.00 | 11,740.00 | 11,420.00 | 11,600.00 | 11,600.00 | 36,773 |
| 2025-09-09 | 11,570.00 | 11,590.00 | 11,360.00 | 11,580.00 | 11,580.00 | 37,577 |
| 2025-09-08 | 11,700.00 | 11,740.00 | 11,400.00 | 11,620.00 | 11,620.00 | 68,508 |
| 2025-09-05 | 11,000.00 | 11,350.00 | 10,890.00 | 11,300.00 | 11,300.00 | 45,399 |
| 2025-09-04 | 10,780.00 | 11,320.00 | 10,760.00 | 10,950.00 | 10,950.00 | 73,828 |
| 2025-09-03 | 10,500.00 | 10,900.00 | 10,400.00 | 10,820.00 | 10,820.00 | 51,059 |
| 2025-09-02 | 10,070.00 | 10,600.00 | 10,050.00 | 10,430.00 | 10,430.00 | 46,398 |
| 2025-09-01 | 10,520.00 | 10,520.00 | 10,000.00 | 10,040.00 | 10,040.00 | 43,029 |
| 2025-08-29 | 10,640.00 | 10,690.00 | 10,390.00 | 10,410.00 | 10,410.00 | 24,017 |
| 2025-08-28 | 10,490.00 | 10,650.00 | 10,290.00 | 10,500.00 | 10,500.00 | 27,475 |
| 2025-08-27 | 10,380.00 | 10,550.00 | 10,280.00 | 10,390.00 | 10,390.00 | 34,957 |
| 2025-08-26 | 10,280.00 | 10,580.00 | 10,280.00 | 10,360.00 | 10,360.00 | 28,296 |
| 2025-08-25 | 10,700.00 | 10,700.00 | 10,100.00 | 10,550.00 | 10,550.00 | 25,584 |
| 2025-08-22 | 10,400.00 | 10,700.00 | 10,200.00 | 10,510.00 | 10,510.00 | 40,051 |
| 2025-08-21 | 10,480.00 | 10,540.00 | 10,200.00 | 10,220.00 | 10,220.00 | 22,052 |
| 2025-08-20 | 10,490.00 | 10,490.00 | 10,070.00 | 10,370.00 | 10,370.00 | 40,417 |
| 2025-08-19 | 10,780.00 | 10,850.00 | 10,390.00 | 10,480.00 | 10,480.00 | 45,426 |
| 2025-08-18 | 11,200.00 | 11,240.00 | 10,800.00 | 10,860.00 | 10,860.00 | 67,374 |
| 2025-08-14 | 11,220.00 | 11,430.00 | 11,200.00 | 11,350.00 | 11,350.00 | 28,693 |
| 2025-08-13 | 11,190.00 | 11,350.00 | 11,130.00 | 11,240.00 | 11,240.00 | 23,590 |
| 2025-08-12 | 11,150.00 | 11,350.00 | 11,080.00 | 11,100.00 | 11,100.00 | 48,707 |
| 2025-08-11 | 11,290.00 | 11,290.00 | 11,010.00 | 11,110.00 | 11,110.00 | 29,489 |
| 2025-08-08 | 11,540.00 | 11,750.00 | 11,150.00 | 11,210.00 | 11,210.00 | 72,292 |
| 2025-08-07 | 11,700.00 | 11,700.00 | 11,500.00 | 11,580.00 | 11,580.00 | 19,736 |
| 2025-08-06 | 11,600.00 | 11,730.00 | 11,480.00 | 11,630.00 | 11,630.00 | 23,312 |
| 2025-08-05 | 11,410.00 | 11,800.00 | 11,410.00 | 11,560.00 | 11,560.00 | 19,834 |
| 2025-08-04 | 11,410.00 | 11,600.00 | 11,220.00 | 11,350.00 | 11,350.00 | 15,717 |
| 2025-08-01 | 11,740.00 | 11,770.00 | 11,410.00 | 11,420.00 | 11,420.00 | 66,518 |
| 2025-07-31 | 11,720.00 | 11,820.00 | 11,670.00 | 11,790.00 | 11,790.00 | 29,401 |
| 2025-07-30 | 11,770.00 | 11,840.00 | 11,610.00 | 11,730.00 | 11,730.00 | 34,725 |
| 2025-07-29 | 11,840.00 | 12,000.00 | 11,660.00 | 11,800.00 | 11,800.00 | 50,272 |
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.