Englewood Lab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 11,960.00 | 12,080.00 | 11,800.00 | 11,880.00 | 11,880.00 | 45,413 |
| 2026-04-20 | 12,080.00 | 12,300.00 | 11,760.00 | 12,000.00 | 12,000.00 | 31,369 |
| 2026-04-17 | 11,870.00 | 12,090.00 | 11,800.00 | 12,080.00 | 12,080.00 | 27,468 |
| 2026-04-16 | 11,800.00 | 11,940.00 | 11,600.00 | 11,870.00 | 11,870.00 | 48,109 |
| 2026-04-15 | 11,730.00 | 11,750.00 | 11,550.00 | 11,710.00 | 11,710.00 | 38,693 |
| 2026-04-14 | 11,700.00 | 11,700.00 | 11,470.00 | 11,570.00 | 11,570.00 | 29,476 |
| 2026-04-13 | 11,360.00 | 11,680.00 | 11,220.00 | 11,600.00 | 11,600.00 | 29,344 |
| 2026-04-10 | 11,290.00 | 11,410.00 | 11,150.00 | 11,350.00 | 11,350.00 | 38,355 |
| 2026-04-09 | 11,500.00 | 11,650.00 | 11,230.00 | 11,290.00 | 11,290.00 | 47,167 |
| 2026-04-08 | 11,640.00 | 11,640.00 | 11,280.00 | 11,520.00 | 11,520.00 | 52,063 |
| 2026-04-07 | 11,420.00 | 11,600.00 | 11,250.00 | 11,260.00 | 11,260.00 | 27,956 |
| 2026-04-06 | 12,130.00 | 12,130.00 | 11,360.00 | 11,380.00 | 11,380.00 | 88,516 |
| 2026-04-03 | 12,010.00 | 12,190.00 | 11,870.00 | 12,130.00 | 12,130.00 | 37,732 |
| 2026-04-02 | 12,490.00 | 12,490.00 | 11,750.00 | 12,000.00 | 12,000.00 | 61,738 |
| 2026-04-01 | 12,100.00 | 12,570.00 | 11,980.00 | 12,500.00 | 12,500.00 | 73,864 |
| 2026-03-31 | 12,340.00 | 12,340.00 | 11,790.00 | 11,850.00 | 11,850.00 | 59,083 |
| 2026-03-30 | 12,690.00 | 12,690.00 | 11,850.00 | 12,290.00 | 12,290.00 | 97,227 |
| 2026-03-27 | 12,610.00 | 13,170.00 | 12,610.00 | 12,730.00 | 12,730.00 | 279,251 |
| 2026-03-26 | 12,900.00 | 13,280.00 | 12,810.00 | 12,810.00 | 12,810.00 | 51,206 |
| 2026-03-25 | 13,180.00 | 13,450.00 | 12,890.00 | 12,890.00 | 12,890.00 | 109,510 |
| 2026-03-24 | 12,460.00 | 13,450.00 | 12,410.00 | 13,200.00 | 13,200.00 | 130,945 |
| 2026-03-23 | 12,590.00 | 12,630.00 | 12,140.00 | 12,160.00 | 12,160.00 | 46,397 |
| 2026-03-20 | 12,800.00 | 12,840.00 | 12,540.00 | 12,550.00 | 12,550.00 | 64,467 |
| 2026-03-19 | 12,700.00 | 12,790.00 | 12,650.00 | 12,790.00 | 12,790.00 | 160,050 |
| 2026-03-18 | 12,750.00 | 12,770.00 | 12,600.00 | 12,640.00 | 12,640.00 | 245,490 |
| 2026-03-17 | 12,710.00 | 12,800.00 | 12,710.00 | 12,740.00 | 12,740.00 | 225,467 |
| 2026-03-16 | 12,700.00 | 12,750.00 | 12,650.00 | 12,720.00 | 12,720.00 | 178,975 |
| 2026-03-13 | 12,590.00 | 12,740.00 | 12,590.00 | 12,700.00 | 12,700.00 | 106,136 |
| 2026-03-12 | 12,680.00 | 12,730.00 | 12,630.00 | 12,660.00 | 12,660.00 | 117,667 |
| 2026-03-11 | 12,510.00 | 12,760.00 | 12,510.00 | 12,680.00 | 12,680.00 | 226,505 |
| 2026-03-10 | 12,400.00 | 12,670.00 | 12,380.00 | 12,510.00 | 12,510.00 | 119,141 |
| 2026-03-09 | 12,460.00 | 12,460.00 | 12,210.00 | 12,310.00 | 12,310.00 | 271,983 |
| 2026-03-06 | 12,370.00 | 12,530.00 | 12,260.00 | 12,470.00 | 12,470.00 | 156,443 |
| 2026-03-05 | 12,330.00 | 12,530.00 | 12,270.00 | 12,410.00 | 12,410.00 | 244,276 |
| 2026-03-04 | 12,470.00 | 12,500.00 | 11,740.00 | 12,050.00 | 12,050.00 | 714,426 |
| 2026-03-03 | 12,750.00 | 12,840.00 | 12,460.00 | 12,500.00 | 12,500.00 | 566,255 |
| 2026-02-27 | 12,270.00 | 12,390.00 | 11,920.00 | 12,100.00 | 12,100.00 | 138,957 |
| 2026-02-26 | 12,780.00 | 12,780.00 | 12,200.00 | 12,250.00 | 12,250.00 | 155,807 |
| 2026-02-25 | 13,090.00 | 13,090.00 | 12,590.00 | 12,670.00 | 12,670.00 | 162,284 |
| 2026-02-24 | 13,320.00 | 13,320.00 | 12,810.00 | 13,100.00 | 13,100.00 | 77,318 |
| 2026-02-23 | 13,140.00 | 13,350.00 | 12,290.00 | 13,260.00 | 13,260.00 | 295,561 |
| 2026-02-20 | 13,050.00 | 13,510.00 | 12,930.00 | 13,090.00 | 13,090.00 | 232,221 |
| 2026-02-19 | 12,940.00 | 13,290.00 | 12,900.00 | 13,050.00 | 13,050.00 | 147,007 |
| 2026-02-13 | 12,370.00 | 12,910.00 | 12,370.00 | 12,750.00 | 12,750.00 | 104,149 |
| 2026-02-12 | 12,530.00 | 12,770.00 | 12,490.00 | 12,600.00 | 12,600.00 | 86,452 |
| 2026-02-11 | 12,470.00 | 12,540.00 | 12,360.00 | 12,470.00 | 12,470.00 | 67,901 |
| 2026-02-10 | 12,660.00 | 12,850.00 | 12,470.00 | 12,590.00 | 12,590.00 | 73,608 |
| 2026-02-09 | 12,150.00 | 12,760.00 | 12,000.00 | 12,650.00 | 12,650.00 | 184,540 |
| 2026-02-06 | 12,100.00 | 12,110.00 | 11,600.00 | 12,020.00 | 12,020.00 | 83,823 |
| 2026-02-05 | 12,400.00 | 12,750.00 | 12,270.00 | 12,370.00 | 12,370.00 | 109,267 |
| 2026-02-04 | 12,390.00 | 12,730.00 | 12,300.00 | 12,380.00 | 12,380.00 | 130,546 |
| 2026-02-03 | 12,650.00 | 12,680.00 | 12,060.00 | 12,370.00 | 12,370.00 | 169,060 |
| 2026-02-02 | 12,120.00 | 12,840.00 | 11,970.00 | 12,490.00 | 12,490.00 | 239,810 |
| 2026-01-30 | 12,260.00 | 12,290.00 | 11,980.00 | 12,120.00 | 12,120.00 | 109,287 |
| 2026-01-29 | 11,910.00 | 12,410.00 | 11,820.00 | 12,270.00 | 12,270.00 | 247,875 |
| 2026-01-28 | 12,210.00 | 12,370.00 | 11,840.00 | 11,900.00 | 11,900.00 | 132,136 |
| 2026-01-27 | 11,990.00 | 12,210.00 | 11,980.00 | 12,200.00 | 12,200.00 | 102,470 |
| 2026-01-26 | 11,800.00 | 12,130.00 | 11,710.00 | 12,040.00 | 12,040.00 | 140,732 |
| 2026-01-23 | 11,630.00 | 12,070.00 | 11,610.00 | 11,800.00 | 11,800.00 | 162,689 |
| 2026-01-22 | 10,870.00 | 11,670.00 | 10,640.00 | 11,600.00 | 11,600.00 | 223,550 |
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.