Englewood Lab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 10,830.00 | 10,830.00 | 10,410.00 | 10,550.00 | 10,550.00 | 318,950 |
| 2025-04-24 | 10,310.00 | 10,840.00 | 10,310.00 | 10,720.00 | 10,720.00 | 655,665 |
| 2025-04-23 | 10,310.00 | 10,430.00 | 10,040.00 | 10,200.00 | 10,200.00 | 351,485 |
| 2025-04-22 | 10,650.00 | 10,790.00 | 10,100.00 | 10,250.00 | 10,250.00 | 498,370 |
| 2025-04-21 | 10,780.00 | 10,930.00 | 10,360.00 | 10,880.00 | 10,880.00 | 533,270 |
| 2025-04-18 | 11,210.00 | 11,260.00 | 10,670.00 | 10,750.00 | 10,750.00 | 690,307 |
| 2025-04-17 | 9,630.00 | 11,580.00 | 9,630.00 | 11,160.00 | 11,160.00 | 3,909,015 |
| 2025-04-16 | 9,810.00 | 10,100.00 | 9,470.00 | 9,600.00 | 9,600.00 | 631,643 |
| 2025-04-15 | 9,100.00 | 9,900.00 | 8,840.00 | 9,900.00 | 9,900.00 | 1,016,226 |
| 2025-04-14 | 9,050.00 | 9,350.00 | 8,910.00 | 9,070.00 | 9,070.00 | 566,793 |
| 2025-04-11 | 8,410.00 | 8,945.00 | 8,040.00 | 8,790.00 | 8,790.00 | 779,119 |
| 2025-04-10 | 8,670.00 | 8,740.00 | 8,390.00 | 8,540.00 | 8,540.00 | 396,217 |
| 2025-04-09 | 8,770.00 | 8,950.00 | 8,180.00 | 8,350.00 | 8,350.00 | 450,097 |
| 2025-04-08 | 9,200.00 | 9,430.00 | 8,750.00 | 8,770.00 | 8,770.00 | 369,231 |
| 2025-04-07 | 9,450.00 | 9,980.00 | 8,800.00 | 9,020.00 | 9,020.00 | 1,002,227 |
| 2025-04-04 | 9,420.00 | 10,090.00 | 9,250.00 | 9,580.00 | 9,580.00 | 1,482,291 |
| 2025-04-03 | 8,650.00 | 10,260.00 | 8,630.00 | 9,310.00 | 9,310.00 | 4,054,250 |
| 2025-04-02 | 8,500.00 | 8,860.00 | 8,360.00 | 8,730.00 | 8,730.00 | 505,824 |
| 2025-04-01 | 7,800.00 | 8,390.00 | 7,720.00 | 8,390.00 | 8,390.00 | 285,912 |
| 2025-03-31 | 7,810.00 | 7,930.00 | 7,680.00 | 7,700.00 | 7,700.00 | 87,263 |
| 2025-03-28 | 8,000.00 | 8,140.00 | 7,430.00 | 8,000.00 | 8,000.00 | 118,116 |
| 2025-03-27 | 7,740.00 | 8,070.00 | 7,710.00 | 8,010.00 | 8,010.00 | 93,821 |
| 2025-03-26 | 7,960.00 | 7,960.00 | 7,700.00 | 7,750.00 | 7,750.00 | 108,702 |
| 2025-03-25 | 8,120.00 | 8,190.00 | 7,830.00 | 7,950.00 | 7,950.00 | 98,938 |
| 2025-03-24 | 7,930.00 | 8,350.00 | 7,870.00 | 8,120.00 | 8,120.00 | 201,555 |
| 2025-03-21 | 7,840.00 | 7,920.00 | 7,690.00 | 7,920.00 | 7,920.00 | 94,446 |
| 2025-03-20 | 7,980.00 | 8,080.00 | 7,800.00 | 7,870.00 | 7,870.00 | 77,785 |
| 2025-03-19 | 8,050.00 | 8,105.00 | 7,870.00 | 7,980.00 | 7,980.00 | 116,727 |
| 2025-03-18 | 8,200.00 | 8,210.00 | 7,920.00 | 8,100.00 | 8,100.00 | 68,448 |
| 2025-03-17 | 7,860.00 | 8,140.00 | 7,800.00 | 8,130.00 | 8,130.00 | 141,552 |
| 2025-03-14 | 7,780.00 | 7,990.00 | 7,750.00 | 7,860.00 | 7,860.00 | 90,365 |
| 2025-03-13 | 7,690.00 | 7,910.00 | 7,470.00 | 7,880.00 | 7,880.00 | 192,547 |
| 2025-03-12 | 7,430.00 | 7,700.00 | 7,310.00 | 7,630.00 | 7,630.00 | 138,133 |
| 2025-03-11 | 7,330.00 | 7,470.00 | 7,030.00 | 7,410.00 | 7,410.00 | 105,661 |
| 2025-03-10 | 7,600.00 | 7,710.00 | 7,390.00 | 7,560.00 | 7,560.00 | 86,944 |
| 2025-03-07 | 7,550.00 | 7,700.00 | 7,510.00 | 7,680.00 | 7,680.00 | 98,229 |
| 2025-03-06 | 7,480.00 | 7,690.00 | 7,440.00 | 7,640.00 | 7,640.00 | 188,296 |
| 2025-03-05 | 7,250.00 | 7,490.00 | 7,180.00 | 7,490.00 | 7,490.00 | 211,602 |
| 2025-03-04 | 7,180.00 | 7,260.00 | 7,030.00 | 7,230.00 | 7,230.00 | 136,735 |
| 2025-02-28 | 7,370.00 | 7,460.00 | 6,950.00 | 7,270.00 | 7,270.00 | 873,979 |
| 2025-02-27 | 8,300.00 | 8,300.00 | 7,840.00 | 7,840.00 | 7,840.00 | 295,154 |
| 2025-02-26 | 8,640.00 | 8,650.00 | 8,160.00 | 8,280.00 | 8,280.00 | 273,802 |
| 2025-02-25 | 8,540.00 | 8,790.00 | 8,400.00 | 8,650.00 | 8,650.00 | 230,299 |
| 2025-02-24 | 8,810.00 | 8,810.00 | 8,430.00 | 8,550.00 | 8,550.00 | 808,182 |
| 2025-02-21 | 8,940.00 | 8,960.00 | 8,800.00 | 8,890.00 | 8,890.00 | 277,580 |
| 2025-02-20 | 8,850.00 | 9,050.00 | 8,800.00 | 8,870.00 | 8,870.00 | 643,361 |
| 2025-02-19 | 8,700.00 | 8,780.00 | 8,640.00 | 8,760.00 | 8,760.00 | 258,930 |
| 2025-02-18 | 8,730.00 | 8,810.00 | 8,610.00 | 8,700.00 | 8,700.00 | 339,150 |
| 2025-02-17 | 8,840.00 | 8,860.00 | 8,680.00 | 8,730.00 | 8,730.00 | 341,769 |
| 2025-02-14 | 8,890.00 | 8,920.00 | 8,720.00 | 8,810.00 | 8,810.00 | 206,439 |
| 2025-02-13 | 8,980.00 | 9,030.00 | 8,800.00 | 8,820.00 | 8,820.00 | 544,943 |
| 2025-02-12 | 8,810.00 | 8,980.00 | 8,700.00 | 8,950.00 | 8,950.00 | 710,151 |
| 2025-02-11 | 8,640.00 | 8,850.00 | 8,610.00 | 8,710.00 | 8,710.00 | 315,098 |
| 2025-02-10 | 8,900.00 | 8,990.00 | 8,530.00 | 8,640.00 | 8,640.00 | 677,678 |
| 2025-02-07 | 8,650.00 | 9,030.00 | 8,520.00 | 8,830.00 | 8,830.00 | 1,623,186 |
| 2025-02-06 | 8,610.00 | 8,770.00 | 8,170.00 | 8,530.00 | 8,530.00 | 4,324,299 |
| 2025-02-05 | 7,720.00 | 7,910.00 | 7,570.00 | 7,870.00 | 7,870.00 | 445,636 |
| 2025-02-04 | 6,800.00 | 7,920.00 | 6,800.00 | 7,720.00 | 7,720.00 | 1,673,133 |
| 2025-02-03 | 6,990.00 | 7,010.00 | 6,650.00 | 6,750.00 | 6,750.00 | 261,318 |
| 2025-01-31 | 6,830.00 | 7,170.00 | 6,830.00 | 7,040.00 | 7,040.00 | 394,800 |
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.