Englewood Lab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 14,210.00 | 14,390.00 | 13,830.00 | 14,020.00 | 14,020.00 | 102,315 |
| 2024-01-29 | 14,980.00 | 15,050.00 | 14,110.00 | 14,210.00 | 14,210.00 | 112,970 |
| 2024-01-26 | 15,490.00 | 16,020.00 | 14,980.00 | 14,980.00 | 14,980.00 | 109,449 |
| 2024-01-25 | 15,380.00 | 15,690.00 | 14,900.00 | 15,330.00 | 15,330.00 | 151,705 |
| 2024-01-24 | 14,700.00 | 15,350.00 | 14,600.00 | 15,180.00 | 15,180.00 | 128,216 |
| 2024-01-23 | 14,530.00 | 14,960.00 | 14,440.00 | 14,620.00 | 14,620.00 | 88,388 |
| 2024-01-22 | 15,300.00 | 15,390.00 | 14,500.00 | 14,600.00 | 14,600.00 | 136,883 |
| 2024-01-19 | 15,290.00 | 15,550.00 | 14,920.00 | 15,030.00 | 15,030.00 | 65,472 |
| 2024-01-18 | 14,750.00 | 15,190.00 | 14,430.00 | 15,080.00 | 15,080.00 | 202,058 |
| 2024-01-17 | 15,000.00 | 15,310.00 | 14,800.00 | 14,860.00 | 14,860.00 | 43,320 |
| 2024-01-16 | 15,670.00 | 15,670.00 | 14,690.00 | 15,000.00 | 15,000.00 | 129,178 |
| 2024-01-15 | 15,010.00 | 15,740.00 | 14,710.00 | 15,350.00 | 15,350.00 | 229,077 |
| 2024-01-12 | 14,910.00 | 15,440.00 | 14,560.00 | 15,210.00 | 15,210.00 | 100,155 |
| 2024-01-11 | 15,670.00 | 15,670.00 | 15,000.00 | 15,050.00 | 15,050.00 | 105,118 |
| 2024-01-10 | 14,510.00 | 15,350.00 | 14,400.00 | 15,300.00 | 15,300.00 | 348,424 |
| 2024-01-09 | 14,170.00 | 14,810.00 | 14,050.00 | 14,550.00 | 14,550.00 | 191,867 |
| 2024-01-08 | 14,460.00 | 14,510.00 | 14,030.00 | 14,100.00 | 14,100.00 | 132,910 |
| 2024-01-05 | 13,730.00 | 14,620.00 | 13,730.00 | 14,430.00 | 14,430.00 | 360,050 |
| 2024-01-04 | 12,950.00 | 13,950.00 | 12,560.00 | 13,730.00 | 13,730.00 | 324,266 |
| 2024-01-03 | 12,930.00 | 13,140.00 | 12,850.00 | 13,020.00 | 13,020.00 | 84,841 |
| 2024-01-02 | 13,170.00 | 13,430.00 | 13,070.00 | 13,120.00 | 13,120.00 | 104,835 |
| 2023-12-28 | 13,420.00 | 13,490.00 | 13,010.00 | 13,330.00 | 13,330.00 | 88,202 |
| 2023-12-27 | 13,150.00 | 13,490.00 | 12,930.00 | 13,240.00 | 13,240.00 | 121,815 |
| 2023-12-26 | 12,970.00 | 13,210.00 | 12,870.00 | 12,910.00 | 12,910.00 | 92,513 |
| 2023-12-22 | 13,600.00 | 13,630.00 | 12,890.00 | 13,070.00 | 13,070.00 | 183,759 |
| 2023-12-21 | 13,260.00 | 13,950.00 | 13,230.00 | 13,570.00 | 13,570.00 | 174,634 |
| 2023-12-20 | 13,330.00 | 13,560.00 | 13,180.00 | 13,360.00 | 13,360.00 | 128,165 |
| 2023-12-19 | 12,970.00 | 13,220.00 | 12,840.00 | 13,110.00 | 13,110.00 | 134,992 |
| 2023-12-18 | 12,750.00 | 12,970.00 | 12,500.00 | 12,810.00 | 12,810.00 | 147,456 |
| 2023-12-15 | 13,310.00 | 13,330.00 | 12,420.00 | 12,520.00 | 12,520.00 | 277,875 |
| 2023-12-14 | 13,380.00 | 13,490.00 | 12,570.00 | 13,310.00 | 13,310.00 | 146,670 |
| 2023-12-13 | 13,120.00 | 13,240.00 | 12,850.00 | 13,000.00 | 13,000.00 | 94,790 |
| 2023-12-12 | 13,530.00 | 13,540.00 | 12,990.00 | 13,120.00 | 13,120.00 | 100,778 |
| 2023-12-11 | 13,000.00 | 14,080.00 | 13,000.00 | 13,590.00 | 13,590.00 | 170,704 |
| 2023-12-08 | 12,700.00 | 13,130.00 | 12,450.00 | 13,000.00 | 13,000.00 | 129,522 |
| 2023-12-07 | 13,130.00 | 13,130.00 | 12,550.00 | 12,700.00 | 12,700.00 | 67,279 |
| 2023-12-06 | 13,000.00 | 13,290.00 | 12,780.00 | 12,910.00 | 12,910.00 | 85,934 |
| 2023-12-05 | 12,590.00 | 13,640.00 | 12,590.00 | 13,000.00 | 13,000.00 | 347,796 |
| 2023-12-04 | 12,940.00 | 12,950.00 | 12,300.00 | 12,630.00 | 12,630.00 | 183,733 |
| 2023-12-01 | 12,300.00 | 12,810.00 | 11,870.00 | 12,590.00 | 12,590.00 | 181,236 |
| 2023-11-30 | 12,430.00 | 12,520.00 | 12,000.00 | 12,300.00 | 12,300.00 | 104,771 |
| 2023-11-29 | 11,910.00 | 12,460.00 | 11,680.00 | 12,430.00 | 12,430.00 | 225,278 |
| 2023-11-28 | 12,200.00 | 12,380.00 | 11,900.00 | 12,000.00 | 12,000.00 | 263,323 |
| 2023-11-27 | 12,650.00 | 12,780.00 | 12,130.00 | 12,400.00 | 12,400.00 | 179,166 |
| 2023-11-24 | 13,190.00 | 13,210.00 | 12,680.00 | 12,780.00 | 12,780.00 | 199,381 |
| 2023-11-23 | 13,280.00 | 13,440.00 | 12,910.00 | 13,180.00 | 13,180.00 | 93,336 |
| 2023-11-22 | 13,790.00 | 13,820.00 | 13,200.00 | 13,200.00 | 13,200.00 | 87,271 |
| 2023-11-21 | 13,660.00 | 13,910.00 | 13,580.00 | 13,740.00 | 13,740.00 | 69,484 |
| 2023-11-20 | 13,910.00 | 14,130.00 | 13,560.00 | 13,660.00 | 13,660.00 | 89,007 |
| 2023-11-17 | 14,000.00 | 14,370.00 | 13,800.00 | 14,010.00 | 14,010.00 | 155,715 |
| 2023-11-16 | 13,900.00 | 14,240.00 | 13,620.00 | 14,000.00 | 14,000.00 | 87,028 |
| 2023-11-15 | 13,760.00 | 13,900.00 | 13,230.00 | 13,900.00 | 13,900.00 | 250,036 |
| 2023-11-14 | 14,350.00 | 14,440.00 | 13,580.00 | 13,720.00 | 13,720.00 | 245,351 |
| 2023-11-13 | 14,310.00 | 14,500.00 | 14,000.00 | 14,340.00 | 14,340.00 | 85,800 |
| 2023-11-10 | 14,770.00 | 14,870.00 | 14,180.00 | 14,310.00 | 14,310.00 | 226,990 |
| 2023-11-09 | 15,070.00 | 15,140.00 | 14,250.00 | 14,900.00 | 14,900.00 | 246,076 |
| 2023-11-08 | 14,500.00 | 15,430.00 | 14,320.00 | 15,070.00 | 15,070.00 | 486,603 |
| 2023-11-07 | 14,850.00 | 15,410.00 | 14,120.00 | 14,800.00 | 14,800.00 | 1,494,968 |
| 2023-11-06 | 13,230.00 | 13,510.00 | 12,900.00 | 13,300.00 | 13,300.00 | 179,368 |
| 2023-11-03 | 13,460.00 | 13,530.00 | 12,890.00 | 13,090.00 | 13,090.00 | 122,345 |
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.