Englewood Lab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 13,490.00 | 14,700.00 | 12,900.00 | 13,390.00 | 13,390.00 | 421,935 |
| 2023-11-01 | 13,150.00 | 13,580.00 | 12,300.00 | 13,120.00 | 13,120.00 | 327,145 |
| 2023-10-31 | 13,450.00 | 14,090.00 | 12,980.00 | 13,250.00 | 13,250.00 | 157,771 |
| 2023-10-30 | 14,000.00 | 14,000.00 | 13,150.00 | 13,450.00 | 13,450.00 | 145,745 |
| 2023-10-27 | 13,850.00 | 14,000.00 | 13,100.00 | 13,700.00 | 13,700.00 | 236,906 |
| 2023-10-26 | 13,820.00 | 14,310.00 | 13,500.00 | 13,850.00 | 13,850.00 | 115,309 |
| 2023-10-25 | 13,540.00 | 14,560.00 | 13,310.00 | 14,140.00 | 14,140.00 | 251,187 |
| 2023-10-24 | 13,970.00 | 14,160.00 | 13,250.00 | 13,400.00 | 13,400.00 | 161,093 |
| 2023-10-23 | 13,500.00 | 14,330.00 | 13,300.00 | 13,970.00 | 13,970.00 | 147,889 |
| 2023-10-20 | 13,470.00 | 14,000.00 | 13,050.00 | 13,730.00 | 13,730.00 | 293,331 |
| 2023-10-19 | 14,110.00 | 14,730.00 | 13,670.00 | 13,880.00 | 13,880.00 | 312,107 |
| 2023-10-18 | 14,780.00 | 15,030.00 | 14,300.00 | 14,400.00 | 14,400.00 | 224,680 |
| 2023-10-17 | 14,050.00 | 14,900.00 | 13,970.00 | 14,890.00 | 14,890.00 | 396,813 |
| 2023-10-16 | 14,300.00 | 14,750.00 | 14,000.00 | 14,050.00 | 14,050.00 | 309,820 |
| 2023-10-13 | 13,510.00 | 14,430.00 | 13,420.00 | 14,150.00 | 14,150.00 | 765,407 |
| 2023-10-12 | 11,980.00 | 13,510.00 | 11,820.00 | 13,510.00 | 13,510.00 | 726,839 |
| 2023-10-11 | 10,990.00 | 11,980.00 | 10,990.00 | 11,980.00 | 11,980.00 | 198,956 |
| 2023-10-10 | 11,810.00 | 11,810.00 | 10,960.00 | 10,990.00 | 10,990.00 | 147,462 |
| 2023-10-06 | 11,500.00 | 11,890.00 | 11,160.00 | 11,600.00 | 11,600.00 | 159,873 |
| 2023-10-05 | 11,310.00 | 11,390.00 | 11,010.00 | 11,150.00 | 11,150.00 | 91,562 |
| 2023-10-04 | 11,610.00 | 11,850.00 | 11,290.00 | 11,290.00 | 11,290.00 | 128,029 |
| 2023-09-27 | 11,490.00 | 11,900.00 | 11,410.00 | 11,880.00 | 11,880.00 | 61,204 |
| 2023-09-26 | 12,680.00 | 12,680.00 | 11,550.00 | 11,550.00 | 11,550.00 | 164,838 |
| 2023-09-25 | 11,950.00 | 12,370.00 | 11,850.00 | 12,260.00 | 12,260.00 | 120,441 |
| 2023-09-22 | 11,800.00 | 12,230.00 | 11,600.00 | 11,900.00 | 11,900.00 | 106,567 |
| 2023-09-21 | 12,210.00 | 12,350.00 | 11,900.00 | 12,100.00 | 12,100.00 | 139,081 |
| 2023-09-20 | 12,590.00 | 12,800.00 | 11,900.00 | 12,480.00 | 12,480.00 | 284,025 |
| 2023-09-19 | 12,770.00 | 13,440.00 | 12,400.00 | 12,520.00 | 12,520.00 | 270,263 |
| 2023-09-18 | 11,970.00 | 12,640.00 | 11,970.00 | 12,620.00 | 12,620.00 | 307,155 |
| 2023-09-15 | 11,910.00 | 12,420.00 | 11,720.00 | 11,950.00 | 11,950.00 | 222,953 |
| 2023-09-14 | 11,250.00 | 12,120.00 | 10,750.00 | 11,880.00 | 11,880.00 | 254,400 |
| 2023-09-13 | 11,710.00 | 11,950.00 | 11,280.00 | 11,290.00 | 11,290.00 | 172,053 |
| 2023-09-12 | 12,250.00 | 12,250.00 | 11,850.00 | 11,860.00 | 11,860.00 | 101,295 |
| 2023-09-11 | 12,050.00 | 12,360.00 | 11,790.00 | 12,110.00 | 12,110.00 | 191,710 |
| 2023-09-08 | 11,850.00 | 12,250.00 | 11,710.00 | 12,140.00 | 12,140.00 | 158,886 |
| 2023-09-07 | 12,500.00 | 12,500.00 | 11,770.00 | 11,890.00 | 11,890.00 | 173,238 |
| 2023-09-06 | 11,880.00 | 12,430.00 | 11,820.00 | 12,380.00 | 12,380.00 | 295,554 |
| 2023-09-05 | 11,920.00 | 12,080.00 | 11,630.00 | 11,880.00 | 11,880.00 | 140,989 |
| 2023-09-04 | 11,950.00 | 12,220.00 | 11,500.00 | 12,010.00 | 12,010.00 | 265,689 |
| 2023-09-01 | 11,580.00 | 12,390.00 | 11,580.00 | 12,010.00 | 12,010.00 | 712,656 |
| 2023-08-31 | 10,870.00 | 11,450.00 | 10,620.00 | 11,350.00 | 11,350.00 | 172,630 |
| 2023-08-30 | 11,000.00 | 11,050.00 | 10,570.00 | 10,920.00 | 10,920.00 | 257,682 |
| 2023-08-29 | 11,000.00 | 11,230.00 | 10,950.00 | 10,980.00 | 10,980.00 | 89,421 |
| 2023-08-28 | 11,330.00 | 11,600.00 | 10,810.00 | 11,100.00 | 11,100.00 | 194,063 |
| 2023-08-25 | 11,170.00 | 11,570.00 | 11,100.00 | 11,270.00 | 11,270.00 | 132,534 |
| 2023-08-24 | 11,310.00 | 11,490.00 | 10,860.00 | 11,300.00 | 11,300.00 | 322,110 |
| 2023-08-23 | 11,770.00 | 11,980.00 | 11,300.00 | 11,470.00 | 11,470.00 | 285,607 |
| 2023-08-22 | 10,940.00 | 11,950.00 | 10,860.00 | 11,790.00 | 11,790.00 | 906,744 |
| 2023-08-21 | 9,940.00 | 11,270.00 | 9,720.00 | 10,950.00 | 10,950.00 | 897,668 |
| 2023-08-18 | 9,810.00 | 10,200.00 | 9,640.00 | 9,940.00 | 9,940.00 | 351,574 |
| 2023-08-17 | 9,310.00 | 9,970.00 | 9,200.00 | 9,910.00 | 9,910.00 | 390,816 |
| 2023-08-16 | 9,610.00 | 9,880.00 | 9,170.00 | 9,540.00 | 9,540.00 | 387,450 |
| 2023-08-14 | 9,480.00 | 9,980.00 | 9,310.00 | 9,820.00 | 9,820.00 | 526,186 |
| 2023-08-11 | 9,800.00 | 10,040.00 | 9,100.00 | 9,570.00 | 9,570.00 | 1,162,648 |
| 2023-08-10 | 10,780.00 | 10,780.00 | 9,500.00 | 9,660.00 | 9,660.00 | 1,197,625 |
| 2023-08-09 | 11,080.00 | 11,400.00 | 9,570.00 | 10,300.00 | 10,300.00 | 1,602,949 |
| 2023-08-08 | 10,970.00 | 11,020.00 | 10,620.00 | 10,870.00 | 10,870.00 | 513,954 |
| 2023-08-07 | 9,890.00 | 11,120.00 | 9,890.00 | 10,970.00 | 10,970.00 | 1,295,296 |
| 2023-08-04 | 9,110.00 | 10,000.00 | 9,110.00 | 9,790.00 | 9,790.00 | 377,224 |
| 2023-08-03 | 9,030.00 | 9,390.00 | 9,000.00 | 9,100.00 | 9,100.00 | 82,819 |
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.