See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.95▲ 2.88%
← 950140.KQ stock page

Englewood Lab Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-094,555.004,860.004,510.004,830.004,830.00420,693
2023-05-084,510.004,575.004,510.004,560.004,560.0030,910
2023-05-044,505.004,540.004,490.004,510.004,510.0045,854
2023-05-034,470.004,535.004,465.004,500.004,500.0027,436
2023-05-024,500.004,535.004,450.004,515.004,515.0022,115
2023-04-284,520.004,520.004,460.004,490.004,490.0028,557
2023-04-274,470.004,520.004,405.004,515.004,515.0025,185
2023-04-264,380.004,515.004,375.004,470.004,470.0031,811
2023-04-254,400.004,450.004,360.004,420.004,420.0045,450
2023-04-244,500.004,500.004,395.004,445.004,445.0068,439
2023-04-214,575.004,605.004,495.004,515.004,515.0066,253
2023-04-204,715.004,715.004,575.004,605.004,605.0068,524
2023-04-194,700.004,730.004,655.004,715.004,715.0046,207
2023-04-184,570.004,695.004,495.004,690.004,690.00163,135
2023-04-174,575.004,580.004,470.004,545.004,545.0063,787
2023-04-144,585.004,650.004,580.004,610.004,610.0037,513
2023-04-134,565.004,600.004,510.004,600.004,600.0028,963
2023-04-124,560.004,575.004,485.004,575.004,575.0060,079
2023-04-114,455.004,565.004,445.004,555.004,555.0074,554
2023-04-104,590.004,590.004,475.004,500.004,500.00106,337
2023-04-074,610.004,655.004,540.004,590.004,590.0037,943
2023-04-064,660.004,660.004,560.004,610.004,610.0055,922
2023-04-054,705.004,740.004,620.004,660.004,660.0033,159
2023-04-044,555.004,670.004,550.004,630.004,630.0045,349
2023-04-034,605.004,650.004,550.004,585.004,585.0032,920
2023-03-314,655.004,735.004,570.004,600.004,600.0041,496
2023-03-304,760.004,760.004,635.004,690.004,690.0024,884
2023-03-294,550.004,825.004,550.004,700.004,700.0061,127
2023-03-284,505.004,595.004,480.004,585.004,585.0045,130
2023-03-274,535.004,535.004,420.004,520.004,520.0030,638
2023-03-244,430.004,530.004,410.004,485.004,485.0021,145
2023-03-234,480.004,500.004,415.004,440.004,440.0064,849
2023-03-224,660.004,660.004,455.004,480.004,480.0056,232
2023-03-214,700.004,700.004,605.004,605.004,605.0018,611
2023-03-204,545.004,755.004,525.004,630.004,630.0063,481
2023-03-174,490.004,540.004,440.004,540.004,540.0033,815
2023-03-164,415.004,500.004,385.004,440.004,440.0022,377
2023-03-154,405.004,535.004,405.004,520.004,520.0042,720
2023-03-144,620.004,620.004,375.004,375.004,375.0072,453
2023-03-134,705.004,730.004,475.004,620.004,620.0087,294
2023-03-104,750.004,830.004,715.004,745.004,745.0061,059
2023-03-094,700.004,810.004,695.004,775.004,775.0054,666
2023-03-084,705.004,750.004,690.004,710.004,710.0045,593
2023-03-074,845.004,845.004,735.004,755.004,755.00100,551
2023-03-065,020.005,020.004,795.004,840.004,840.0099,317
2023-03-035,020.005,020.004,950.004,985.004,985.0045,789
2023-03-024,970.005,040.004,880.004,980.004,980.0093,467
2023-02-284,700.004,915.004,700.004,860.004,860.0084,274
2023-02-274,760.004,825.004,650.004,700.004,700.0082,902
2023-02-244,840.004,920.004,710.004,775.004,775.00126,886
2023-02-234,820.004,900.004,805.004,840.004,840.0044,192
2023-02-224,945.004,945.004,785.004,840.004,840.00105,689
2023-02-214,955.005,050.004,910.004,975.004,975.0045,389
2023-02-204,900.004,965.004,865.004,935.004,935.0032,923
2023-02-174,970.004,980.004,880.004,900.004,900.0075,066
2023-02-164,955.005,080.004,950.004,970.004,970.0083,844
2023-02-155,060.005,130.004,950.004,950.004,950.0098,829
2023-02-145,090.005,130.005,060.005,090.005,090.0051,510
2023-02-135,160.005,190.005,040.005,040.005,040.0086,321
2023-02-105,180.005,370.005,100.005,150.005,150.00256,943
← NewerPage 15 of 21 · 1,227 trading daysOlder →

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.