Englewood Lab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 10,870.00 | 11,670.00 | 10,640.00 | 11,600.00 | 11,600.00 | 223,550 |
| 2026-01-21 | 10,950.00 | 11,140.00 | 10,520.00 | 10,850.00 | 10,850.00 | 86,132 |
| 2026-01-20 | 10,300.00 | 11,110.00 | 10,280.00 | 11,010.00 | 11,010.00 | 183,449 |
| 2026-01-19 | 10,560.00 | 10,610.00 | 10,230.00 | 10,300.00 | 10,300.00 | 91,923 |
| 2026-01-16 | 10,700.00 | 10,800.00 | 10,570.00 | 10,630.00 | 10,630.00 | 44,068 |
| 2026-01-15 | 10,950.00 | 10,950.00 | 10,600.00 | 10,700.00 | 10,700.00 | 82,026 |
| 2026-01-14 | 10,870.00 | 11,010.00 | 10,810.00 | 10,950.00 | 10,950.00 | 45,515 |
| 2026-01-13 | 11,140.00 | 11,140.00 | 10,810.00 | 10,900.00 | 10,900.00 | 60,483 |
| 2026-01-12 | 11,300.00 | 11,300.00 | 11,000.00 | 11,140.00 | 11,140.00 | 44,025 |
| 2026-01-09 | 11,180.00 | 11,480.00 | 11,030.00 | 11,450.00 | 11,450.00 | 50,790 |
| 2026-01-08 | 11,200.00 | 11,200.00 | 10,870.00 | 11,160.00 | 11,160.00 | 55,733 |
| 2026-01-07 | 11,350.00 | 11,350.00 | 10,890.00 | 11,190.00 | 11,190.00 | 105,829 |
| 2026-01-06 | 11,370.00 | 11,390.00 | 11,230.00 | 11,320.00 | 11,320.00 | 51,232 |
| 2026-01-05 | 11,640.00 | 11,650.00 | 11,270.00 | 11,380.00 | 11,380.00 | 69,793 |
| 2026-01-02 | 11,380.00 | 11,690.00 | 11,370.00 | 11,560.00 | 11,560.00 | 91,608 |
| 2025-12-30 | 11,250.00 | 11,340.00 | 11,110.00 | 11,260.00 | 11,260.00 | 43,907 |
| 2025-12-29 | 11,210.00 | 11,320.00 | 11,110.00 | 11,240.00 | 11,240.00 | 77,527 |
| 2025-12-26 | 11,440.00 | 11,440.00 | 11,030.00 | 11,270.00 | 11,270.00 | 202,319 |
| 2025-12-24 | 11,360.00 | 11,480.00 | 11,260.00 | 11,420.00 | 11,420.00 | 90,412 |
| 2025-12-23 | 11,850.00 | 11,890.00 | 11,330.00 | 11,500.00 | 11,500.00 | 254,700 |
| 2025-12-22 | 11,900.00 | 12,090.00 | 11,810.00 | 11,820.00 | 11,820.00 | 81,493 |
| 2025-12-19 | 11,700.00 | 11,980.00 | 11,700.00 | 11,910.00 | 11,910.00 | 63,341 |
| 2025-12-18 | 11,820.00 | 11,910.00 | 11,650.00 | 11,740.00 | 11,740.00 | 83,461 |
| 2025-12-17 | 12,440.00 | 12,440.00 | 11,860.00 | 11,920.00 | 11,920.00 | 107,113 |
| 2025-12-16 | 12,130.00 | 12,510.00 | 11,870.00 | 12,300.00 | 12,300.00 | 132,847 |
| 2025-12-15 | 11,830.00 | 12,240.00 | 11,630.00 | 12,130.00 | 12,130.00 | 120,036 |
| 2025-12-12 | 12,080.00 | 12,080.00 | 11,850.00 | 11,890.00 | 11,890.00 | 49,107 |
| 2025-12-11 | 12,250.00 | 12,280.00 | 11,840.00 | 11,970.00 | 11,970.00 | 189,767 |
| 2025-12-10 | 12,350.00 | 12,350.00 | 12,100.00 | 12,140.00 | 12,140.00 | 100,782 |
| 2025-12-09 | 12,510.00 | 12,550.00 | 12,280.00 | 12,360.00 | 12,360.00 | 73,186 |
| 2025-12-08 | 12,330.00 | 12,630.00 | 12,280.00 | 12,550.00 | 12,550.00 | 94,688 |
| 2025-12-05 | 12,530.00 | 12,750.00 | 12,210.00 | 12,330.00 | 12,330.00 | 133,017 |
| 2025-12-04 | 12,700.00 | 12,700.00 | 12,350.00 | 12,580.00 | 12,580.00 | 86,444 |
| 2025-12-03 | 12,700.00 | 12,810.00 | 12,450.00 | 12,700.00 | 12,700.00 | 72,966 |
| 2025-12-02 | 12,410.00 | 12,720.00 | 12,330.00 | 12,700.00 | 12,700.00 | 95,077 |
| 2025-12-01 | 13,170.00 | 13,170.00 | 12,410.00 | 12,410.00 | 12,410.00 | 239,855 |
| 2025-11-28 | 12,650.00 | 13,210.00 | 12,650.00 | 13,190.00 | 13,190.00 | 139,567 |
| 2025-11-27 | 12,600.00 | 12,650.00 | 12,310.00 | 12,630.00 | 12,630.00 | 140,157 |
| 2025-11-26 | 12,510.00 | 12,580.00 | 12,360.00 | 12,510.00 | 12,510.00 | 104,954 |
| 2025-11-25 | 12,700.00 | 12,730.00 | 12,300.00 | 12,470.00 | 12,470.00 | 112,988 |
| 2025-11-24 | 12,980.00 | 13,020.00 | 12,520.00 | 12,650.00 | 12,650.00 | 112,510 |
| 2025-11-21 | 13,390.00 | 13,500.00 | 12,740.00 | 12,950.00 | 12,950.00 | 214,499 |
| 2025-11-20 | 13,020.00 | 13,590.00 | 12,860.00 | 13,390.00 | 13,390.00 | 223,567 |
| 2025-11-19 | 12,740.00 | 13,220.00 | 12,670.00 | 13,080.00 | 13,080.00 | 208,436 |
| 2025-11-18 | 13,270.00 | 13,300.00 | 12,610.00 | 12,740.00 | 12,740.00 | 263,369 |
| 2025-11-17 | 13,500.00 | 13,560.00 | 13,100.00 | 13,270.00 | 13,270.00 | 326,417 |
| 2025-11-14 | 13,420.00 | 14,340.00 | 13,290.00 | 13,500.00 | 13,500.00 | 414,921 |
| 2025-11-13 | 14,200.00 | 14,490.00 | 13,710.00 | 13,730.00 | 13,730.00 | 316,954 |
| 2025-11-12 | 13,750.00 | 14,360.00 | 13,690.00 | 14,220.00 | 14,220.00 | 548,980 |
| 2025-11-11 | 14,700.00 | 14,710.00 | 13,600.00 | 13,730.00 | 13,730.00 | 796,344 |
| 2025-11-10 | 15,660.00 | 15,860.00 | 14,440.00 | 14,720.00 | 14,720.00 | 1,171,482 |
| 2025-11-07 | 14,050.00 | 16,910.00 | 14,000.00 | 15,730.00 | 15,730.00 | 5,892,259 |
| 2025-11-06 | 13,570.00 | 13,800.00 | 12,820.00 | 13,120.00 | 13,120.00 | 495,514 |
| 2025-11-05 | 13,190.00 | 13,550.00 | 12,720.00 | 13,510.00 | 13,510.00 | 288,504 |
| 2025-11-04 | 12,700.00 | 13,200.00 | 12,570.00 | 13,190.00 | 13,190.00 | 231,099 |
| 2025-11-03 | 12,180.00 | 12,700.00 | 12,180.00 | 12,680.00 | 12,680.00 | 154,733 |
| 2025-10-31 | 12,300.00 | 12,360.00 | 11,980.00 | 12,170.00 | 12,170.00 | 72,144 |
| 2025-10-30 | 12,600.00 | 12,690.00 | 12,170.00 | 12,300.00 | 12,300.00 | 221,560 |
| 2025-10-29 | 12,730.00 | 12,740.00 | 12,430.00 | 12,590.00 | 12,590.00 | 55,605 |
| 2025-10-28 | 12,720.00 | 13,010.00 | 12,420.00 | 12,720.00 | 12,720.00 | 135,701 |
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.