Englewood Lab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 13,790.00 | 13,800.00 | 13,480.00 | 13,550.00 | 13,550.00 | 147,899 |
| 2024-04-26 | 14,060.00 | 14,060.00 | 13,280.00 | 13,760.00 | 13,760.00 | 112,397 |
| 2024-04-25 | 14,400.00 | 14,400.00 | 13,760.00 | 13,880.00 | 13,880.00 | 59,307 |
| 2024-04-24 | 14,300.00 | 14,750.00 | 13,890.00 | 14,410.00 | 14,410.00 | 188,879 |
| 2024-04-23 | 14,130.00 | 14,370.00 | 13,800.00 | 14,010.00 | 14,010.00 | 116,134 |
| 2024-04-22 | 14,180.00 | 14,500.00 | 13,830.00 | 14,130.00 | 14,130.00 | 212,037 |
| 2024-04-19 | 14,010.00 | 14,390.00 | 13,350.00 | 13,910.00 | 13,910.00 | 162,062 |
| 2024-04-18 | 13,700.00 | 14,900.00 | 13,700.00 | 14,130.00 | 14,130.00 | 351,863 |
| 2024-04-17 | 13,680.00 | 13,920.00 | 13,480.00 | 13,670.00 | 13,670.00 | 191,150 |
| 2024-04-16 | 13,720.00 | 13,880.00 | 13,290.00 | 13,420.00 | 13,420.00 | 170,301 |
| 2024-04-15 | 13,540.00 | 13,990.00 | 13,160.00 | 13,720.00 | 13,720.00 | 204,167 |
| 2024-04-12 | 12,930.00 | 13,950.00 | 12,860.00 | 13,540.00 | 13,540.00 | 390,594 |
| 2024-04-11 | 12,690.00 | 12,980.00 | 12,490.00 | 12,860.00 | 12,860.00 | 133,475 |
| 2024-04-09 | 12,990.00 | 13,040.00 | 12,510.00 | 12,700.00 | 12,700.00 | 133,584 |
| 2024-04-08 | 12,450.00 | 13,170.00 | 12,410.00 | 12,740.00 | 12,740.00 | 264,966 |
| 2024-04-05 | 11,840.00 | 12,930.00 | 11,840.00 | 12,580.00 | 12,580.00 | 291,535 |
| 2024-04-04 | 12,080.00 | 12,510.00 | 11,580.00 | 12,220.00 | 12,220.00 | 641,952 |
| 2024-04-03 | 12,500.00 | 12,930.00 | 12,310.00 | 12,750.00 | 12,750.00 | 163,876 |
| 2024-04-02 | 13,210.00 | 13,210.00 | 12,370.00 | 12,700.00 | 12,700.00 | 156,085 |
| 2024-04-01 | 12,800.00 | 13,490.00 | 12,530.00 | 13,190.00 | 13,190.00 | 272,316 |
| 2024-03-29 | 12,990.00 | 13,080.00 | 12,360.00 | 12,520.00 | 12,520.00 | 141,649 |
| 2024-03-28 | 12,590.00 | 13,180.00 | 12,500.00 | 12,780.00 | 12,780.00 | 203,664 |
| 2024-03-27 | 12,300.00 | 12,800.00 | 12,000.00 | 12,590.00 | 12,590.00 | 222,240 |
| 2024-03-26 | 11,780.00 | 12,300.00 | 11,780.00 | 12,170.00 | 12,170.00 | 155,374 |
| 2024-03-25 | 11,900.00 | 11,990.00 | 11,520.00 | 11,600.00 | 11,600.00 | 97,782 |
| 2024-03-22 | 11,500.00 | 12,060.00 | 11,450.00 | 11,900.00 | 11,900.00 | 150,560 |
| 2024-03-21 | 11,560.00 | 11,730.00 | 11,430.00 | 11,450.00 | 11,450.00 | 57,829 |
| 2024-03-20 | 11,650.00 | 11,790.00 | 11,400.00 | 11,560.00 | 11,560.00 | 76,269 |
| 2024-03-19 | 11,880.00 | 11,880.00 | 11,400.00 | 11,650.00 | 11,650.00 | 156,391 |
| 2024-03-18 | 11,690.00 | 12,080.00 | 11,210.00 | 11,710.00 | 11,710.00 | 196,551 |
| 2024-03-15 | 11,600.00 | 11,690.00 | 11,330.00 | 11,690.00 | 11,690.00 | 58,199 |
| 2024-03-14 | 11,560.00 | 11,690.00 | 11,000.00 | 11,400.00 | 11,400.00 | 170,201 |
| 2024-03-13 | 12,100.00 | 12,240.00 | 11,320.00 | 11,530.00 | 11,530.00 | 250,498 |
| 2024-03-12 | 12,340.00 | 12,760.00 | 11,820.00 | 12,090.00 | 12,090.00 | 218,088 |
| 2024-03-11 | 12,300.00 | 12,760.00 | 11,950.00 | 12,590.00 | 12,590.00 | 113,888 |
| 2024-03-08 | 12,170.00 | 12,320.00 | 11,810.00 | 12,250.00 | 12,250.00 | 92,205 |
| 2024-03-07 | 12,350.00 | 12,350.00 | 11,800.00 | 11,910.00 | 11,910.00 | 106,799 |
| 2024-03-06 | 11,600.00 | 12,300.00 | 11,540.00 | 12,290.00 | 12,290.00 | 100,617 |
| 2024-03-05 | 11,540.00 | 12,200.00 | 11,540.00 | 11,850.00 | 11,850.00 | 95,293 |
| 2024-03-04 | 12,130.00 | 12,200.00 | 11,460.00 | 11,490.00 | 11,490.00 | 234,889 |
| 2024-02-29 | 12,550.00 | 12,860.00 | 11,900.00 | 12,120.00 | 12,120.00 | 286,597 |
| 2024-02-28 | 12,590.00 | 13,110.00 | 12,380.00 | 12,550.00 | 12,550.00 | 231,589 |
| 2024-02-27 | 13,860.00 | 13,870.00 | 11,950.00 | 12,390.00 | 12,390.00 | 777,513 |
| 2024-02-26 | 15,050.00 | 15,050.00 | 13,450.00 | 13,870.00 | 13,870.00 | 714,592 |
| 2024-02-23 | 15,940.00 | 16,300.00 | 15,000.00 | 16,200.00 | 16,200.00 | 195,222 |
| 2024-02-22 | 15,520.00 | 16,600.00 | 15,420.00 | 15,990.00 | 15,990.00 | 301,917 |
| 2024-02-21 | 14,480.00 | 15,500.00 | 14,400.00 | 15,480.00 | 15,480.00 | 321,080 |
| 2024-02-20 | 14,380.00 | 14,580.00 | 14,200.00 | 14,480.00 | 14,480.00 | 46,286 |
| 2024-02-19 | 14,610.00 | 14,800.00 | 14,130.00 | 14,370.00 | 14,370.00 | 71,074 |
| 2024-02-16 | 14,840.00 | 14,940.00 | 14,440.00 | 14,610.00 | 14,610.00 | 63,410 |
| 2024-02-15 | 14,360.00 | 15,220.00 | 14,070.00 | 14,540.00 | 14,540.00 | 166,913 |
| 2024-02-14 | 13,800.00 | 14,300.00 | 13,720.00 | 14,150.00 | 14,150.00 | 53,577 |
| 2024-02-13 | 14,010.00 | 14,400.00 | 13,780.00 | 13,790.00 | 13,790.00 | 70,695 |
| 2024-02-08 | 14,420.00 | 14,420.00 | 13,990.00 | 14,150.00 | 14,150.00 | 75,782 |
| 2024-02-07 | 14,200.00 | 14,870.00 | 13,680.00 | 14,460.00 | 14,460.00 | 224,169 |
| 2024-02-06 | 13,540.00 | 14,350.00 | 13,290.00 | 14,200.00 | 14,200.00 | 125,412 |
| 2024-02-05 | 13,860.00 | 14,000.00 | 13,510.00 | 13,540.00 | 13,540.00 | 56,354 |
| 2024-02-02 | 13,790.00 | 14,700.00 | 13,530.00 | 13,860.00 | 13,860.00 | 133,354 |
| 2024-02-01 | 13,560.00 | 13,740.00 | 13,110.00 | 13,390.00 | 13,390.00 | 139,660 |
| 2024-01-31 | 13,880.00 | 14,060.00 | 13,600.00 | 13,620.00 | 13,620.00 | 60,485 |
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.