Englewood Lab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 12,720.00 | 12,930.00 | 12,490.00 | 12,720.00 | 12,720.00 | 102,382 |
| 2025-10-24 | 12,620.00 | 12,750.00 | 12,380.00 | 12,720.00 | 12,720.00 | 101,212 |
| 2025-10-23 | 12,250.00 | 12,740.00 | 12,170.00 | 12,600.00 | 12,600.00 | 273,149 |
| 2025-10-22 | 11,560.00 | 12,260.00 | 11,560.00 | 12,170.00 | 12,170.00 | 82,955 |
| 2025-10-21 | 11,920.00 | 12,000.00 | 11,480.00 | 11,530.00 | 11,530.00 | 130,538 |
| 2025-10-20 | 11,710.00 | 11,940.00 | 11,530.00 | 11,920.00 | 11,920.00 | 88,003 |
| 2025-10-17 | 12,140.00 | 12,140.00 | 11,650.00 | 11,700.00 | 11,700.00 | 144,531 |
| 2025-10-16 | 12,400.00 | 12,590.00 | 12,070.00 | 12,100.00 | 12,100.00 | 105,522 |
| 2025-10-15 | 12,040.00 | 12,400.00 | 12,040.00 | 12,400.00 | 12,400.00 | 79,487 |
| 2025-10-14 | 12,460.00 | 12,480.00 | 11,680.00 | 12,000.00 | 12,000.00 | 316,938 |
| 2025-10-13 | 12,490.00 | 12,730.00 | 12,200.00 | 12,480.00 | 12,480.00 | 98,771 |
| 2025-10-10 | 13,390.00 | 13,400.00 | 12,370.00 | 12,600.00 | 12,600.00 | 310,611 |
| 2025-10-02 | 13,770.00 | 13,790.00 | 13,320.00 | 13,380.00 | 13,380.00 | 206,736 |
| 2025-10-01 | 13,900.00 | 14,070.00 | 13,800.00 | 13,880.00 | 13,880.00 | 86,996 |
| 2025-09-30 | 14,340.00 | 14,350.00 | 13,800.00 | 13,900.00 | 13,900.00 | 172,162 |
| 2025-09-29 | 14,180.00 | 14,380.00 | 14,020.00 | 14,250.00 | 14,250.00 | 273,825 |
| 2025-09-26 | 13,280.00 | 13,980.00 | 13,280.00 | 13,940.00 | 13,940.00 | 432,006 |
| 2025-09-25 | 13,480.00 | 13,580.00 | 13,040.00 | 13,240.00 | 13,240.00 | 130,650 |
| 2025-09-24 | 14,020.00 | 14,020.00 | 13,500.00 | 13,640.00 | 13,640.00 | 91,521 |
| 2025-09-23 | 14,260.00 | 14,350.00 | 13,810.00 | 13,910.00 | 13,910.00 | 148,696 |
| 2025-09-22 | 14,310.00 | 14,540.00 | 14,110.00 | 14,260.00 | 14,260.00 | 167,031 |
| 2025-09-19 | 13,800.00 | 14,320.00 | 13,780.00 | 14,220.00 | 14,220.00 | 267,636 |
| 2025-09-18 | 13,350.00 | 14,000.00 | 13,340.00 | 13,940.00 | 13,940.00 | 336,759 |
| 2025-09-17 | 13,060.00 | 13,200.00 | 12,970.00 | 13,110.00 | 13,110.00 | 98,874 |
| 2025-09-16 | 12,890.00 | 13,130.00 | 12,850.00 | 12,950.00 | 12,950.00 | 75,948 |
| 2025-09-15 | 12,890.00 | 13,100.00 | 12,710.00 | 12,990.00 | 12,990.00 | 115,644 |
| 2025-09-12 | 13,300.00 | 13,300.00 | 12,540.00 | 12,890.00 | 12,890.00 | 271,768 |
| 2025-09-11 | 13,530.00 | 13,590.00 | 13,090.00 | 13,300.00 | 13,300.00 | 132,213 |
| 2025-09-10 | 13,620.00 | 13,660.00 | 13,220.00 | 13,570.00 | 13,570.00 | 119,238 |
| 2025-09-09 | 12,740.00 | 13,830.00 | 12,610.00 | 13,700.00 | 13,700.00 | 344,271 |
| 2025-09-08 | 12,360.00 | 12,830.00 | 12,110.00 | 12,740.00 | 12,740.00 | 122,682 |
| 2025-09-05 | 12,740.00 | 12,740.00 | 12,280.00 | 12,380.00 | 12,380.00 | 66,206 |
| 2025-09-04 | 12,420.00 | 12,770.00 | 12,410.00 | 12,680.00 | 12,680.00 | 44,234 |
| 2025-09-03 | 12,810.00 | 12,810.00 | 12,400.00 | 12,420.00 | 12,420.00 | 81,924 |
| 2025-09-02 | 12,660.00 | 12,970.00 | 12,000.00 | 12,820.00 | 12,820.00 | 256,376 |
| 2025-09-01 | 13,310.00 | 13,310.00 | 12,660.00 | 12,720.00 | 12,720.00 | 135,518 |
| 2025-08-29 | 13,280.00 | 13,560.00 | 13,280.00 | 13,390.00 | 13,390.00 | 155,907 |
| 2025-08-28 | 12,900.00 | 13,400.00 | 12,900.00 | 13,260.00 | 13,260.00 | 138,444 |
| 2025-08-27 | 12,910.00 | 12,990.00 | 12,850.00 | 12,930.00 | 12,930.00 | 51,966 |
| 2025-08-26 | 12,950.00 | 13,050.00 | 12,780.00 | 12,920.00 | 12,920.00 | 57,082 |
| 2025-08-25 | 12,800.00 | 12,990.00 | 12,580.00 | 12,950.00 | 12,950.00 | 71,466 |
| 2025-08-22 | 12,740.00 | 12,760.00 | 12,570.00 | 12,620.00 | 12,620.00 | 53,494 |
| 2025-08-21 | 12,660.00 | 12,840.00 | 12,490.00 | 12,740.00 | 12,740.00 | 113,266 |
| 2025-08-20 | 12,750.00 | 12,790.00 | 12,210.00 | 12,620.00 | 12,620.00 | 274,417 |
| 2025-08-19 | 13,190.00 | 13,250.00 | 12,850.00 | 12,900.00 | 12,900.00 | 118,682 |
| 2025-08-18 | 12,900.00 | 13,230.00 | 12,760.00 | 13,190.00 | 13,190.00 | 110,883 |
| 2025-08-14 | 12,870.00 | 13,280.00 | 12,700.00 | 12,970.00 | 12,970.00 | 221,799 |
| 2025-08-13 | 13,550.00 | 13,620.00 | 12,510.00 | 12,710.00 | 12,710.00 | 533,848 |
| 2025-08-12 | 16,090.00 | 16,090.00 | 13,370.00 | 13,380.00 | 13,380.00 | 1,657,475 |
| 2025-08-11 | 15,210.00 | 15,210.00 | 14,270.00 | 14,510.00 | 14,510.00 | 442,581 |
| 2025-08-08 | 14,700.00 | 15,280.00 | 14,550.00 | 15,160.00 | 15,160.00 | 274,999 |
| 2025-08-07 | 14,680.00 | 14,840.00 | 14,470.00 | 14,700.00 | 14,700.00 | 126,457 |
| 2025-08-06 | 14,560.00 | 15,120.00 | 14,500.00 | 14,680.00 | 14,680.00 | 243,618 |
| 2025-08-05 | 14,490.00 | 14,830.00 | 14,290.00 | 14,540.00 | 14,540.00 | 187,868 |
| 2025-08-04 | 13,700.00 | 14,420.00 | 13,420.00 | 14,300.00 | 14,300.00 | 107,690 |
| 2025-08-01 | 14,370.00 | 14,370.00 | 13,450.00 | 13,600.00 | 13,600.00 | 163,421 |
| 2025-07-31 | 14,520.00 | 14,700.00 | 14,110.00 | 14,550.00 | 14,550.00 | 171,339 |
| 2025-07-30 | 14,260.00 | 14,550.00 | 13,940.00 | 14,550.00 | 14,550.00 | 133,898 |
| 2025-07-29 | 13,700.00 | 14,380.00 | 13,690.00 | 14,170.00 | 14,170.00 | 133,694 |
| 2025-07-28 | 14,100.00 | 14,100.00 | 13,590.00 | 13,830.00 | 13,830.00 | 89,864 |
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.