Englewood Lab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7,520.00 | 7,990.00 | 7,480.00 | 7,990.00 | 7,990.00 | 16,367 |
| 2026-07-20 | 8,050.00 | 8,080.00 | 7,600.00 | 7,800.00 | 7,800.00 | 35,285 |
| 2026-07-16 | 8,220.00 | 8,260.00 | 7,810.00 | 8,040.00 | 8,040.00 | 27,378 |
| 2026-07-15 | 8,030.00 | 8,260.00 | 8,010.00 | 8,210.00 | 8,210.00 | 26,892 |
| 2026-07-14 | 8,510.00 | 8,510.00 | 7,670.00 | 7,930.00 | 7,930.00 | 71,448 |
| 2026-07-13 | 8,800.00 | 9,130.00 | 8,410.00 | 8,510.00 | 8,510.00 | 37,670 |
| 2026-07-10 | 8,630.00 | 8,840.00 | 8,540.00 | 8,800.00 | 8,800.00 | 12,341 |
| 2026-07-09 | 8,800.00 | 8,810.00 | 8,400.00 | 8,630.00 | 8,630.00 | 43,049 |
| 2026-07-08 | 8,970.00 | 9,700.00 | 8,310.00 | 8,800.00 | 8,800.00 | 47,761 |
| 2026-07-07 | 8,790.00 | 9,150.00 | 8,650.00 | 8,900.00 | 8,900.00 | 41,200 |
| 2026-07-06 | 8,800.00 | 9,190.00 | 8,660.00 | 8,790.00 | 8,790.00 | 14,839 |
| 2026-07-03 | 8,800.00 | 9,030.00 | 8,420.00 | 8,860.00 | 8,860.00 | 24,606 |
| 2026-07-02 | 8,930.00 | 9,420.00 | 8,780.00 | 8,790.00 | 8,790.00 | 72,810 |
| 2026-07-01 | 8,600.00 | 8,990.00 | 8,500.00 | 8,930.00 | 8,930.00 | 37,002 |
| 2026-06-30 | 8,200.00 | 8,770.00 | 8,200.00 | 8,550.00 | 8,550.00 | 15,236 |
| 2026-06-29 | 7,850.00 | 8,470.00 | 7,850.00 | 8,470.00 | 8,470.00 | 54,463 |
| 2026-06-26 | 8,030.00 | 8,030.00 | 7,660.00 | 7,930.00 | 7,930.00 | 29,427 |
| 2026-06-25 | 8,020.00 | 8,340.00 | 7,900.00 | 8,090.00 | 8,090.00 | 46,886 |
| 2026-06-24 | 8,130.00 | 8,250.00 | 7,990.00 | 8,200.00 | 8,200.00 | 24,811 |
| 2026-06-23 | 8,790.00 | 8,790.00 | 8,100.00 | 8,200.00 | 8,200.00 | 29,556 |
| 2026-06-22 | 8,840.00 | 8,950.00 | 8,750.00 | 8,850.00 | 8,850.00 | 11,389 |
| 2026-06-19 | 9,000.00 | 9,010.00 | 8,660.00 | 8,840.00 | 8,840.00 | 14,514 |
| 2026-06-18 | 9,500.00 | 9,500.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,375 |
| 2026-06-17 | 9,200.00 | 9,500.00 | 9,150.00 | 9,370.00 | 9,370.00 | 12,390 |
| 2026-06-16 | 9,440.00 | 9,450.00 | 9,150.00 | 9,280.00 | 9,280.00 | 7,993 |
| 2026-06-15 | 9,200.00 | 9,400.00 | 9,200.00 | 9,280.00 | 9,280.00 | 7,895 |
| 2026-06-12 | 9,080.00 | 9,260.00 | 9,080.00 | 9,200.00 | 9,200.00 | 13,192 |
| 2026-06-11 | 8,980.00 | 9,150.00 | 8,640.00 | 9,060.00 | 9,060.00 | 8,963 |
| 2026-06-10 | 8,900.00 | 9,080.00 | 8,760.00 | 8,890.00 | 8,890.00 | 9,259 |
| 2026-06-09 | 8,500.00 | 9,190.00 | 8,480.00 | 9,020.00 | 9,020.00 | 39,415 |
| 2026-06-08 | 8,900.00 | 9,080.00 | 8,410.00 | 8,510.00 | 8,510.00 | 19,161 |
| 2026-06-05 | 9,290.00 | 9,500.00 | 8,740.00 | 9,090.00 | 9,090.00 | 16,983 |
| 2026-06-04 | 8,840.00 | 9,300.00 | 8,840.00 | 9,250.00 | 9,250.00 | 9,173 |
| 2026-06-02 | 8,820.00 | 9,120.00 | 8,660.00 | 9,020.00 | 9,020.00 | 47,910 |
| 2026-06-01 | 9,210.00 | 9,470.00 | 9,090.00 | 9,120.00 | 9,120.00 | 38,257 |
| 2026-05-29 | 9,640.00 | 9,730.00 | 8,900.00 | 9,460.00 | 9,460.00 | 28,611 |
| 2026-05-28 | 10,070.00 | 10,070.00 | 9,340.00 | 9,690.00 | 9,690.00 | 42,362 |
| 2026-05-27 | 9,910.00 | 10,150.00 | 9,690.00 | 10,000.00 | 10,000.00 | 75,243 |
| 2026-05-26 | 10,380.00 | 10,450.00 | 9,940.00 | 10,050.00 | 10,050.00 | 54,587 |
| 2026-05-22 | 10,160.00 | 10,430.00 | 10,000.00 | 10,260.00 | 10,260.00 | 23,421 |
| 2026-05-21 | 10,090.00 | 10,260.00 | 9,940.00 | 9,950.00 | 9,950.00 | 21,476 |
| 2026-05-20 | 10,480.00 | 10,600.00 | 9,890.00 | 9,910.00 | 9,910.00 | 50,156 |
| 2026-05-19 | 10,670.00 | 10,945.00 | 10,330.00 | 10,480.00 | 10,480.00 | 52,306 |
| 2026-05-18 | 11,010.00 | 11,020.00 | 10,500.00 | 10,700.00 | 10,700.00 | 33,521 |
| 2026-05-15 | 11,590.00 | 11,590.00 | 10,970.00 | 11,040.00 | 11,040.00 | 66,536 |
| 2026-05-14 | 11,480.00 | 11,640.00 | 11,310.00 | 11,450.00 | 11,450.00 | 41,466 |
| 2026-05-13 | 11,990.00 | 11,990.00 | 11,310.00 | 11,370.00 | 11,370.00 | 59,091 |
| 2026-05-12 | 11,920.00 | 12,320.00 | 11,620.00 | 11,890.00 | 11,890.00 | 127,353 |
| 2026-05-11 | 11,970.00 | 12,340.00 | 11,800.00 | 12,050.00 | 12,050.00 | 128,505 |
| 2026-05-08 | 11,750.00 | 12,230.00 | 11,750.00 | 11,960.00 | 11,960.00 | 112,862 |
| 2026-05-07 | 11,830.00 | 11,830.00 | 11,580.00 | 11,640.00 | 11,640.00 | 31,927 |
| 2026-05-06 | 12,190.00 | 12,190.00 | 11,570.00 | 11,630.00 | 11,630.00 | 64,084 |
| 2026-05-04 | 12,030.00 | 12,300.00 | 12,030.00 | 12,030.00 | 12,030.00 | 107,849 |
| 2026-04-30 | 12,360.00 | 12,360.00 | 11,950.00 | 12,000.00 | 12,000.00 | 73,708 |
| 2026-04-29 | 12,580.00 | 12,750.00 | 12,260.00 | 12,360.00 | 12,360.00 | 76,437 |
| 2026-04-28 | 12,770.00 | 12,770.00 | 12,310.00 | 12,410.00 | 12,410.00 | 54,508 |
| 2026-04-27 | 12,600.00 | 12,880.00 | 12,500.00 | 12,610.00 | 12,610.00 | 124,802 |
| 2026-04-24 | 12,110.00 | 12,540.00 | 12,110.00 | 12,430.00 | 12,430.00 | 166,547 |
| 2026-04-23 | 11,940.00 | 11,980.00 | 11,780.00 | 11,970.00 | 11,970.00 | 27,258 |
| 2026-04-22 | 11,940.00 | 11,940.00 | 11,710.00 | 11,860.00 | 11,860.00 | 26,737 |
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.