Englewood Lab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 5,150.00 | 5,220.00 | 5,080.00 | 5,140.00 | 5,140.00 | 79,748 |
| 2023-02-08 | 5,170.00 | 5,200.00 | 5,110.00 | 5,130.00 | 5,130.00 | 72,949 |
| 2023-02-07 | 5,190.00 | 5,200.00 | 5,100.00 | 5,170.00 | 5,170.00 | 85,694 |
| 2023-02-06 | 5,180.00 | 5,180.00 | 5,050.00 | 5,170.00 | 5,170.00 | 71,368 |
| 2023-02-03 | 5,260.00 | 5,270.00 | 5,140.00 | 5,150.00 | 5,150.00 | 81,838 |
| 2023-02-02 | 5,140.00 | 5,280.00 | 5,110.00 | 5,270.00 | 5,270.00 | 154,588 |
| 2023-02-01 | 5,190.00 | 5,190.00 | 5,010.00 | 5,070.00 | 5,070.00 | 106,866 |
| 2023-01-31 | 5,150.00 | 5,190.00 | 5,110.00 | 5,140.00 | 5,140.00 | 116,252 |
| 2023-01-30 | 5,400.00 | 5,450.00 | 5,100.00 | 5,190.00 | 5,190.00 | 223,913 |
| 2023-01-27 | 5,350.00 | 5,440.00 | 5,290.00 | 5,390.00 | 5,390.00 | 124,950 |
| 2023-01-26 | 5,430.00 | 5,450.00 | 5,290.00 | 5,300.00 | 5,300.00 | 181,407 |
| 2023-01-25 | 5,580.00 | 5,580.00 | 5,350.00 | 5,410.00 | 5,410.00 | 179,652 |
| 2023-01-20 | 5,410.00 | 5,480.00 | 5,280.00 | 5,440.00 | 5,440.00 | 275,191 |
| 2023-01-19 | 5,270.00 | 5,470.00 | 5,250.00 | 5,370.00 | 5,370.00 | 292,576 |
| 2023-01-18 | 5,250.00 | 5,330.00 | 5,200.00 | 5,320.00 | 5,320.00 | 184,905 |
| 2023-01-17 | 5,250.00 | 5,320.00 | 5,200.00 | 5,200.00 | 5,200.00 | 107,634 |
| 2023-01-16 | 5,200.00 | 5,310.00 | 5,150.00 | 5,260.00 | 5,260.00 | 205,314 |
| 2023-01-13 | 5,080.00 | 5,170.00 | 5,070.00 | 5,170.00 | 5,170.00 | 79,510 |
| 2023-01-12 | 5,150.00 | 5,250.00 | 5,020.00 | 5,070.00 | 5,070.00 | 128,402 |
| 2023-01-11 | 5,170.00 | 5,180.00 | 5,060.00 | 5,140.00 | 5,140.00 | 103,565 |
| 2023-01-10 | 5,280.00 | 5,300.00 | 5,080.00 | 5,100.00 | 5,100.00 | 246,822 |
| 2023-01-09 | 5,220.00 | 5,350.00 | 5,190.00 | 5,280.00 | 5,280.00 | 276,523 |
| 2023-01-06 | 5,250.00 | 5,340.00 | 5,130.00 | 5,130.00 | 5,130.00 | 203,368 |
| 2023-01-05 | 5,210.00 | 5,330.00 | 5,160.00 | 5,260.00 | 5,260.00 | 330,769 |
| 2023-01-04 | 5,160.00 | 5,300.00 | 5,100.00 | 5,160.00 | 5,160.00 | 340,396 |
| 2023-01-03 | 4,970.00 | 5,200.00 | 4,915.00 | 5,160.00 | 5,160.00 | 382,857 |
| 2023-01-02 | 5,060.00 | 5,070.00 | 4,835.00 | 5,030.00 | 5,030.00 | 425,233 |
| 2022-12-29 | 5,150.00 | 5,210.00 | 5,010.00 | 5,090.00 | 5,090.00 | 463,967 |
| 2022-12-28 | 5,300.00 | 5,400.00 | 5,210.00 | 5,250.00 | 5,250.00 | 766,567 |
| 2022-12-27 | 4,860.00 | 5,730.00 | 4,760.00 | 5,340.00 | 5,340.00 | 6,766,313 |
| 2022-12-26 | 4,770.00 | 4,870.00 | 4,710.00 | 4,800.00 | 4,800.00 | 112,208 |
| 2022-12-23 | 4,780.00 | 4,900.00 | 4,730.00 | 4,765.00 | 4,765.00 | 123,919 |
| 2022-12-22 | 4,730.00 | 4,845.00 | 4,660.00 | 4,840.00 | 4,840.00 | 139,774 |
| 2022-12-21 | 4,655.00 | 4,700.00 | 4,525.00 | 4,700.00 | 4,700.00 | 86,926 |
| 2022-12-20 | 4,800.00 | 4,865.00 | 4,620.00 | 4,650.00 | 4,650.00 | 158,222 |
| 2022-12-19 | 4,740.00 | 4,865.00 | 4,710.00 | 4,755.00 | 4,755.00 | 126,801 |
| 2022-12-16 | 4,560.00 | 4,930.00 | 4,515.00 | 4,705.00 | 4,705.00 | 265,505 |
| 2022-12-15 | 4,665.00 | 4,815.00 | 4,665.00 | 4,690.00 | 4,690.00 | 124,552 |
| 2022-12-14 | 4,625.00 | 4,715.00 | 4,545.00 | 4,700.00 | 4,700.00 | 120,604 |
| 2022-12-13 | 4,825.00 | 4,900.00 | 4,600.00 | 4,600.00 | 4,600.00 | 231,752 |
| 2022-12-12 | 4,985.00 | 5,020.00 | 4,800.00 | 4,800.00 | 4,800.00 | 565,664 |
| 2022-12-09 | 4,730.00 | 5,030.00 | 4,620.00 | 4,985.00 | 4,985.00 | 874,696 |
| 2022-12-08 | 4,625.00 | 4,780.00 | 4,550.00 | 4,700.00 | 4,700.00 | 517,393 |
| 2022-12-07 | 4,410.00 | 4,845.00 | 4,390.00 | 4,545.00 | 4,545.00 | 829,017 |
| 2022-12-06 | 4,585.00 | 4,650.00 | 4,450.00 | 4,450.00 | 4,450.00 | 130,172 |
| 2022-12-05 | 4,495.00 | 4,645.00 | 4,495.00 | 4,595.00 | 4,595.00 | 239,907 |
| 2022-12-02 | 4,480.00 | 4,590.00 | 4,445.00 | 4,465.00 | 4,465.00 | 172,011 |
| 2022-12-01 | 4,480.00 | 4,480.00 | 4,405.00 | 4,410.00 | 4,410.00 | 67,810 |
| 2022-11-30 | 4,430.00 | 4,470.00 | 4,365.00 | 4,385.00 | 4,385.00 | 89,706 |
| 2022-11-29 | 4,210.00 | 4,430.00 | 4,160.00 | 4,365.00 | 4,365.00 | 103,090 |
| 2022-11-28 | 4,300.00 | 4,330.00 | 4,205.00 | 4,240.00 | 4,240.00 | 38,444 |
| 2022-11-25 | 4,335.00 | 4,340.00 | 4,260.00 | 4,300.00 | 4,300.00 | 27,062 |
| 2022-11-24 | 4,250.00 | 4,300.00 | 4,235.00 | 4,295.00 | 4,295.00 | 25,254 |
| 2022-11-23 | 4,155.00 | 4,265.00 | 4,155.00 | 4,210.00 | 4,210.00 | 43,809 |
| 2022-11-22 | 4,160.00 | 4,165.00 | 4,110.00 | 4,120.00 | 4,120.00 | 32,333 |
| 2022-11-21 | 4,265.00 | 4,265.00 | 4,145.00 | 4,145.00 | 4,145.00 | 49,252 |
| 2022-11-18 | 4,290.00 | 4,365.00 | 4,265.00 | 4,265.00 | 4,265.00 | 31,944 |
| 2022-11-17 | 4,360.00 | 4,370.00 | 4,305.00 | 4,310.00 | 4,310.00 | 40,348 |
| 2022-11-16 | 4,365.00 | 4,420.00 | 4,305.00 | 4,360.00 | 4,360.00 | 58,806 |
| 2022-11-15 | 4,265.00 | 4,390.00 | 4,265.00 | 4,380.00 | 4,380.00 | 55,233 |
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.