Englewood Lab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 13,200.00 | 14,170.00 | 13,170.00 | 14,060.00 | 14,060.00 | 234,630 |
| 2025-07-24 | 13,640.00 | 13,640.00 | 12,980.00 | 13,150.00 | 13,150.00 | 177,098 |
| 2025-07-23 | 13,600.00 | 13,780.00 | 13,310.00 | 13,470.00 | 13,470.00 | 113,221 |
| 2025-07-22 | 13,950.00 | 14,300.00 | 13,550.00 | 13,710.00 | 13,710.00 | 178,583 |
| 2025-07-21 | 13,850.00 | 14,130.00 | 13,690.00 | 13,940.00 | 13,940.00 | 129,209 |
| 2025-07-18 | 13,780.00 | 13,950.00 | 13,340.00 | 13,910.00 | 13,910.00 | 150,987 |
| 2025-07-17 | 13,960.00 | 14,060.00 | 13,620.00 | 13,780.00 | 13,780.00 | 169,031 |
| 2025-07-16 | 14,570.00 | 14,940.00 | 13,870.00 | 13,950.00 | 13,950.00 | 385,149 |
| 2025-07-15 | 14,190.00 | 15,200.00 | 13,840.00 | 14,560.00 | 14,560.00 | 526,767 |
| 2025-07-14 | 14,380.00 | 14,620.00 | 13,990.00 | 14,100.00 | 14,100.00 | 313,930 |
| 2025-07-11 | 14,000.00 | 14,260.00 | 13,660.00 | 14,230.00 | 14,230.00 | 269,827 |
| 2025-07-10 | 13,810.00 | 14,300.00 | 13,580.00 | 14,000.00 | 14,000.00 | 503,486 |
| 2025-07-09 | 12,340.00 | 14,100.00 | 12,300.00 | 13,690.00 | 13,690.00 | 1,202,645 |
| 2025-07-08 | 12,150.00 | 12,420.00 | 12,030.00 | 12,300.00 | 12,300.00 | 189,698 |
| 2025-07-07 | 12,020.00 | 12,340.00 | 11,800.00 | 12,100.00 | 12,100.00 | 212,381 |
| 2025-07-04 | 12,710.00 | 12,770.00 | 11,910.00 | 12,120.00 | 12,120.00 | 364,309 |
| 2025-07-03 | 12,950.00 | 12,990.00 | 12,630.00 | 12,740.00 | 12,740.00 | 175,526 |
| 2025-07-02 | 13,380.00 | 13,480.00 | 12,620.00 | 13,030.00 | 13,030.00 | 355,371 |
| 2025-07-01 | 13,400.00 | 13,740.00 | 12,910.00 | 13,290.00 | 13,290.00 | 763,253 |
| 2025-06-30 | 11,600.00 | 13,160.00 | 11,510.00 | 13,030.00 | 13,030.00 | 1,592,812 |
| 2025-06-27 | 11,580.00 | 11,690.00 | 11,210.00 | 11,460.00 | 11,460.00 | 93,308 |
| 2025-06-26 | 11,730.00 | 11,730.00 | 11,420.00 | 11,570.00 | 11,570.00 | 126,314 |
| 2025-06-25 | 12,170.00 | 12,180.00 | 11,450.00 | 11,630.00 | 11,630.00 | 455,229 |
| 2025-06-24 | 12,120.00 | 12,280.00 | 11,860.00 | 12,130.00 | 12,130.00 | 257,430 |
| 2025-06-23 | 11,720.00 | 12,240.00 | 11,550.00 | 12,040.00 | 12,040.00 | 261,187 |
| 2025-06-20 | 11,520.00 | 12,340.00 | 11,490.00 | 11,960.00 | 11,960.00 | 734,877 |
| 2025-06-19 | 11,790.00 | 12,160.00 | 11,360.00 | 11,470.00 | 11,470.00 | 364,226 |
| 2025-06-18 | 11,630.00 | 11,760.00 | 11,450.00 | 11,670.00 | 11,670.00 | 350,443 |
| 2025-06-17 | 11,740.00 | 11,830.00 | 11,420.00 | 11,630.00 | 11,630.00 | 287,202 |
| 2025-06-16 | 11,570.00 | 12,070.00 | 11,460.00 | 11,650.00 | 11,650.00 | 316,197 |
| 2025-06-13 | 12,000.00 | 12,020.00 | 11,130.00 | 11,820.00 | 11,820.00 | 480,253 |
| 2025-06-12 | 11,710.00 | 12,080.00 | 11,400.00 | 11,830.00 | 11,830.00 | 493,029 |
| 2025-06-11 | 11,250.00 | 11,690.00 | 10,980.00 | 11,690.00 | 11,690.00 | 596,349 |
| 2025-06-10 | 10,790.00 | 11,240.00 | 10,610.00 | 11,210.00 | 11,210.00 | 329,589 |
| 2025-06-09 | 10,690.00 | 10,910.00 | 10,550.00 | 10,770.00 | 10,770.00 | 291,021 |
| 2025-06-05 | 10,770.00 | 10,810.00 | 10,570.00 | 10,650.00 | 10,650.00 | 167,546 |
| 2025-06-04 | 10,700.00 | 10,870.00 | 10,620.00 | 10,750.00 | 10,750.00 | 221,062 |
| 2025-06-02 | 10,600.00 | 10,880.00 | 10,310.00 | 10,680.00 | 10,680.00 | 207,321 |
| 2025-05-30 | 10,670.00 | 10,880.00 | 10,470.00 | 10,560.00 | 10,560.00 | 185,430 |
| 2025-05-29 | 10,770.00 | 10,800.00 | 10,510.00 | 10,570.00 | 10,570.00 | 182,344 |
| 2025-05-28 | 11,160.00 | 11,190.00 | 10,710.00 | 10,770.00 | 10,770.00 | 231,854 |
| 2025-05-27 | 11,050.00 | 11,290.00 | 10,700.00 | 11,150.00 | 11,150.00 | 348,995 |
| 2025-05-26 | 11,260.00 | 11,440.00 | 11,020.00 | 11,070.00 | 11,070.00 | 326,487 |
| 2025-05-23 | 10,940.00 | 11,280.00 | 10,730.00 | 11,150.00 | 11,150.00 | 333,089 |
| 2025-05-22 | 10,620.00 | 11,190.00 | 10,410.00 | 10,970.00 | 10,970.00 | 620,138 |
| 2025-05-21 | 10,600.00 | 10,670.00 | 10,350.00 | 10,540.00 | 10,540.00 | 258,274 |
| 2025-05-20 | 9,930.00 | 10,330.00 | 9,910.00 | 10,310.00 | 10,310.00 | 316,104 |
| 2025-05-19 | 10,250.00 | 10,250.00 | 9,750.00 | 9,830.00 | 9,830.00 | 271,274 |
| 2025-05-16 | 10,380.00 | 10,750.00 | 10,250.00 | 10,300.00 | 10,300.00 | 327,126 |
| 2025-05-15 | 10,480.00 | 10,960.00 | 10,220.00 | 10,370.00 | 10,370.00 | 375,648 |
| 2025-05-14 | 10,100.00 | 10,610.00 | 10,020.00 | 10,480.00 | 10,480.00 | 418,359 |
| 2025-05-13 | 9,600.00 | 10,190.00 | 9,480.00 | 10,040.00 | 10,040.00 | 775,505 |
| 2025-05-12 | 11,190.00 | 11,390.00 | 10,550.00 | 10,630.00 | 10,630.00 | 727,298 |
| 2025-05-09 | 11,610.00 | 11,950.00 | 11,130.00 | 11,150.00 | 11,150.00 | 876,527 |
| 2025-05-08 | 10,890.00 | 11,860.00 | 10,730.00 | 11,690.00 | 11,690.00 | 1,135,801 |
| 2025-05-07 | 10,990.00 | 11,080.00 | 10,700.00 | 10,830.00 | 10,830.00 | 221,799 |
| 2025-05-02 | 10,810.00 | 11,350.00 | 10,700.00 | 10,900.00 | 10,900.00 | 622,863 |
| 2025-04-30 | 10,700.00 | 11,160.00 | 10,470.00 | 10,730.00 | 10,730.00 | 942,820 |
| 2025-04-29 | 10,010.00 | 10,480.00 | 10,010.00 | 10,360.00 | 10,360.00 | 285,116 |
| 2025-04-28 | 10,470.00 | 10,520.00 | 9,950.00 | 10,010.00 | 10,010.00 | 361,636 |
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.