Englewood Lab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 22,700.00 | 23,000.00 | 21,600.00 | 21,850.00 | 21,850.00 | 246,232 |
| 2024-07-25 | 23,300.00 | 23,850.00 | 21,900.00 | 22,750.00 | 22,750.00 | 345,492 |
| 2024-07-24 | 24,500.00 | 25,000.00 | 24,000.00 | 24,100.00 | 24,100.00 | 281,820 |
| 2024-07-23 | 23,100.00 | 24,500.00 | 22,750.00 | 24,500.00 | 24,500.00 | 559,864 |
| 2024-07-22 | 23,650.00 | 24,250.00 | 22,450.00 | 23,000.00 | 23,000.00 | 541,303 |
| 2024-07-19 | 21,550.00 | 23,350.00 | 21,300.00 | 23,150.00 | 23,150.00 | 550,772 |
| 2024-07-18 | 21,100.00 | 21,750.00 | 20,450.00 | 21,550.00 | 21,550.00 | 154,482 |
| 2024-07-17 | 21,300.00 | 22,250.00 | 21,200.00 | 21,550.00 | 21,550.00 | 210,934 |
| 2024-07-16 | 21,800.00 | 22,000.00 | 20,300.00 | 21,150.00 | 21,150.00 | 340,172 |
| 2024-07-15 | 21,800.00 | 22,500.00 | 21,750.00 | 22,150.00 | 22,150.00 | 180,672 |
| 2024-07-12 | 22,500.00 | 22,850.00 | 21,500.00 | 21,650.00 | 21,650.00 | 233,639 |
| 2024-07-11 | 22,000.00 | 23,300.00 | 21,550.00 | 22,600.00 | 22,600.00 | 462,666 |
| 2024-07-10 | 21,700.00 | 22,100.00 | 21,250.00 | 21,950.00 | 21,950.00 | 185,036 |
| 2024-07-09 | 22,300.00 | 22,650.00 | 21,500.00 | 21,650.00 | 21,650.00 | 317,247 |
| 2024-07-08 | 20,650.00 | 22,300.00 | 20,500.00 | 22,250.00 | 22,250.00 | 461,249 |
| 2024-07-05 | 20,500.00 | 21,850.00 | 20,350.00 | 20,450.00 | 20,450.00 | 373,415 |
| 2024-07-04 | 20,650.00 | 21,050.00 | 20,150.00 | 20,300.00 | 20,300.00 | 233,392 |
| 2024-07-03 | 21,050.00 | 21,450.00 | 20,400.00 | 20,600.00 | 20,600.00 | 277,884 |
| 2024-07-02 | 21,300.00 | 21,500.00 | 20,100.00 | 20,800.00 | 20,800.00 | 466,672 |
| 2024-07-01 | 23,100.00 | 24,100.00 | 21,000.00 | 21,300.00 | 21,300.00 | 670,489 |
| 2024-06-28 | 23,750.00 | 24,050.00 | 22,750.00 | 22,900.00 | 22,900.00 | 292,919 |
| 2024-06-27 | 23,400.00 | 23,950.00 | 22,450.00 | 23,300.00 | 23,300.00 | 409,729 |
| 2024-06-26 | 22,350.00 | 23,300.00 | 22,200.00 | 23,150.00 | 23,150.00 | 302,961 |
| 2024-06-25 | 21,550.00 | 22,800.00 | 21,000.00 | 22,400.00 | 22,400.00 | 383,855 |
| 2024-06-24 | 22,500.00 | 22,600.00 | 21,550.00 | 21,700.00 | 21,700.00 | 505,920 |
| 2024-06-21 | 21,700.00 | 23,000.00 | 20,900.00 | 22,500.00 | 22,500.00 | 914,469 |
| 2024-06-20 | 24,050.00 | 24,400.00 | 21,500.00 | 21,850.00 | 21,850.00 | 1,082,620 |
| 2024-06-19 | 24,800.00 | 25,900.00 | 23,300.00 | 24,000.00 | 24,000.00 | 766,857 |
| 2024-06-18 | 24,350.00 | 24,600.00 | 23,700.00 | 24,350.00 | 24,350.00 | 463,706 |
| 2024-06-17 | 25,400.00 | 25,400.00 | 23,100.00 | 23,650.00 | 23,650.00 | 764,638 |
| 2024-06-14 | 27,000.00 | 27,950.00 | 25,100.00 | 25,550.00 | 25,550.00 | 689,173 |
| 2024-06-13 | 26,800.00 | 27,500.00 | 25,200.00 | 26,050.00 | 26,050.00 | 523,302 |
| 2024-06-12 | 25,500.00 | 26,450.00 | 24,900.00 | 26,200.00 | 26,200.00 | 430,576 |
| 2024-06-11 | 25,400.00 | 25,700.00 | 24,350.00 | 25,250.00 | 25,250.00 | 331,238 |
| 2024-06-10 | 24,400.00 | 26,400.00 | 24,350.00 | 24,950.00 | 24,950.00 | 429,482 |
| 2024-06-07 | 25,900.00 | 25,900.00 | 24,000.00 | 24,700.00 | 24,700.00 | 579,089 |
| 2024-06-05 | 25,500.00 | 26,250.00 | 23,550.00 | 25,900.00 | 25,900.00 | 661,585 |
| 2024-06-04 | 25,750.00 | 28,300.00 | 24,400.00 | 25,800.00 | 25,800.00 | 962,732 |
| 2024-06-03 | 24,250.00 | 25,700.00 | 23,550.00 | 25,300.00 | 25,300.00 | 746,198 |
| 2024-05-31 | 23,500.00 | 25,250.00 | 22,250.00 | 23,500.00 | 23,500.00 | 974,159 |
| 2024-05-30 | 21,800.00 | 23,800.00 | 21,450.00 | 23,500.00 | 23,500.00 | 713,203 |
| 2024-05-29 | 22,000.00 | 22,650.00 | 21,000.00 | 22,100.00 | 22,100.00 | 499,796 |
| 2024-05-28 | 22,300.00 | 22,650.00 | 21,500.00 | 22,000.00 | 22,000.00 | 309,802 |
| 2024-05-27 | 22,800.00 | 23,500.00 | 20,650.00 | 21,900.00 | 21,900.00 | 673,766 |
| 2024-05-24 | 22,650.00 | 24,100.00 | 21,950.00 | 22,550.00 | 22,550.00 | 760,139 |
| 2024-05-23 | 20,800.00 | 23,000.00 | 20,000.00 | 22,300.00 | 22,300.00 | 837,097 |
| 2024-05-22 | 21,200.00 | 23,300.00 | 20,250.00 | 21,000.00 | 21,000.00 | 1,128,993 |
| 2024-05-21 | 18,560.00 | 20,800.00 | 18,560.00 | 20,800.00 | 20,800.00 | 971,340 |
| 2024-05-20 | 17,970.00 | 19,000.00 | 17,170.00 | 18,440.00 | 18,440.00 | 741,420 |
| 2024-05-17 | 16,160.00 | 17,310.00 | 16,130.00 | 17,190.00 | 17,190.00 | 429,706 |
| 2024-05-16 | 15,880.00 | 16,490.00 | 15,810.00 | 16,010.00 | 16,010.00 | 271,483 |
| 2024-05-14 | 16,100.00 | 16,900.00 | 15,620.00 | 15,900.00 | 15,900.00 | 396,347 |
| 2024-05-13 | 15,250.00 | 17,640.00 | 15,200.00 | 15,970.00 | 15,970.00 | 1,264,056 |
| 2024-05-10 | 16,330.00 | 17,900.00 | 15,230.00 | 15,230.00 | 15,230.00 | 942,189 |
| 2024-05-09 | 14,970.00 | 16,120.00 | 14,970.00 | 15,900.00 | 15,900.00 | 526,262 |
| 2024-05-08 | 14,940.00 | 15,360.00 | 14,390.00 | 15,050.00 | 15,050.00 | 222,275 |
| 2024-05-07 | 14,700.00 | 14,820.00 | 14,360.00 | 14,680.00 | 14,680.00 | 221,673 |
| 2024-05-03 | 14,420.00 | 14,950.00 | 14,100.00 | 14,810.00 | 14,810.00 | 141,243 |
| 2024-05-02 | 14,000.00 | 14,450.00 | 13,900.00 | 14,420.00 | 14,420.00 | 272,820 |
| 2024-04-30 | 13,750.00 | 13,970.00 | 13,600.00 | 13,660.00 | 13,660.00 | 176,078 |
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.