Englewood Lab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6,890.00 | 6,930.00 | 6,760.00 | 6,830.00 | 6,830.00 | 190,229 |
| 2025-01-23 | 7,040.00 | 7,040.00 | 6,780.00 | 6,860.00 | 6,860.00 | 201,349 |
| 2025-01-22 | 7,110.00 | 7,130.00 | 6,980.00 | 7,030.00 | 7,030.00 | 201,421 |
| 2025-01-21 | 7,050.00 | 7,320.00 | 7,020.00 | 7,080.00 | 7,080.00 | 343,053 |
| 2025-01-20 | 6,990.00 | 7,060.00 | 6,850.00 | 7,030.00 | 7,030.00 | 175,115 |
| 2025-01-17 | 7,000.00 | 7,040.00 | 6,860.00 | 6,950.00 | 6,950.00 | 128,164 |
| 2025-01-16 | 6,680.00 | 7,140.00 | 6,680.00 | 7,020.00 | 7,020.00 | 478,569 |
| 2025-01-15 | 6,770.00 | 6,800.00 | 6,610.00 | 6,650.00 | 6,650.00 | 135,084 |
| 2025-01-14 | 6,760.00 | 6,840.00 | 6,690.00 | 6,770.00 | 6,770.00 | 120,480 |
| 2025-01-13 | 6,850.00 | 6,960.00 | 6,780.00 | 6,780.00 | 6,780.00 | 90,631 |
| 2025-01-10 | 6,940.00 | 6,940.00 | 6,750.00 | 6,920.00 | 6,920.00 | 103,164 |
| 2025-01-09 | 7,170.00 | 7,180.00 | 6,820.00 | 6,910.00 | 6,910.00 | 489,544 |
| 2025-01-08 | 7,060.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 91,802 |
| 2025-01-07 | 7,260.00 | 7,270.00 | 7,060.00 | 7,130.00 | 7,130.00 | 118,228 |
| 2025-01-06 | 7,070.00 | 7,400.00 | 7,070.00 | 7,250.00 | 7,250.00 | 254,356 |
| 2025-01-03 | 6,900.00 | 7,100.00 | 6,880.00 | 7,020.00 | 7,020.00 | 182,880 |
| 2025-01-02 | 6,800.00 | 6,980.00 | 6,730.00 | 6,940.00 | 6,940.00 | 69,729 |
| 2024-12-30 | 6,420.00 | 6,830.00 | 6,420.00 | 6,820.00 | 6,820.00 | 70,865 |
| 2024-12-27 | 6,660.00 | 6,720.00 | 6,410.00 | 6,580.00 | 6,580.00 | 149,183 |
| 2024-12-26 | 7,060.00 | 7,060.00 | 6,710.00 | 6,740.00 | 6,740.00 | 249,874 |
| 2024-12-24 | 7,000.00 | 7,430.00 | 7,000.00 | 7,040.00 | 7,040.00 | 236,182 |
| 2024-12-23 | 6,890.00 | 7,070.00 | 6,840.00 | 7,000.00 | 7,000.00 | 140,299 |
| 2024-12-20 | 7,050.00 | 7,050.00 | 6,810.00 | 6,880.00 | 6,880.00 | 103,767 |
| 2024-12-19 | 6,740.00 | 7,140.00 | 6,680.00 | 7,010.00 | 7,010.00 | 243,773 |
| 2024-12-18 | 7,010.00 | 7,060.00 | 6,830.00 | 6,840.00 | 6,840.00 | 172,928 |
| 2024-12-17 | 7,200.00 | 7,240.00 | 6,960.00 | 7,010.00 | 7,010.00 | 118,525 |
| 2024-12-16 | 7,240.00 | 7,250.00 | 7,110.00 | 7,180.00 | 7,180.00 | 131,923 |
| 2024-12-13 | 6,980.00 | 7,260.00 | 6,950.00 | 7,170.00 | 7,170.00 | 269,690 |
| 2024-12-12 | 7,050.00 | 7,210.00 | 6,970.00 | 7,000.00 | 7,000.00 | 274,086 |
| 2024-12-11 | 6,790.00 | 7,030.00 | 6,740.00 | 7,010.00 | 7,010.00 | 346,435 |
| 2024-12-10 | 6,440.00 | 6,920.00 | 6,440.00 | 6,760.00 | 6,760.00 | 357,058 |
| 2024-12-09 | 6,850.00 | 6,870.00 | 6,420.00 | 6,440.00 | 6,440.00 | 245,915 |
| 2024-12-06 | 7,100.00 | 7,200.00 | 6,750.00 | 7,080.00 | 7,080.00 | 142,635 |
| 2024-12-05 | 7,390.00 | 7,390.00 | 7,080.00 | 7,190.00 | 7,190.00 | 103,766 |
| 2024-12-04 | 7,350.00 | 7,580.00 | 7,140.00 | 7,390.00 | 7,390.00 | 195,416 |
| 2024-12-03 | 6,820.00 | 7,590.00 | 6,820.00 | 7,570.00 | 7,570.00 | 379,332 |
| 2024-12-02 | 7,150.00 | 7,210.00 | 6,780.00 | 6,860.00 | 6,860.00 | 168,890 |
| 2024-11-29 | 7,450.00 | 7,480.00 | 7,050.00 | 7,150.00 | 7,150.00 | 160,207 |
| 2024-11-28 | 7,710.00 | 7,750.00 | 7,460.00 | 7,470.00 | 7,470.00 | 177,632 |
| 2024-11-27 | 7,710.00 | 7,790.00 | 7,580.00 | 7,730.00 | 7,730.00 | 111,786 |
| 2024-11-26 | 7,800.00 | 7,960.00 | 7,620.00 | 7,710.00 | 7,710.00 | 149,506 |
| 2024-11-25 | 7,500.00 | 7,830.00 | 7,440.00 | 7,730.00 | 7,730.00 | 225,344 |
| 2024-11-22 | 7,250.00 | 7,570.00 | 7,230.00 | 7,380.00 | 7,380.00 | 103,482 |
| 2024-11-21 | 7,470.00 | 7,510.00 | 7,260.00 | 7,300.00 | 7,300.00 | 149,864 |
| 2024-11-20 | 7,550.00 | 7,700.00 | 7,440.00 | 7,520.00 | 7,520.00 | 143,882 |
| 2024-11-19 | 7,530.00 | 7,580.00 | 7,390.00 | 7,520.00 | 7,520.00 | 110,738 |
| 2024-11-18 | 7,470.00 | 7,640.00 | 7,340.00 | 7,520.00 | 7,520.00 | 289,244 |
| 2024-11-15 | 7,450.00 | 7,810.00 | 7,130.00 | 7,560.00 | 7,560.00 | 579,488 |
| 2024-11-14 | 7,530.00 | 7,810.00 | 7,350.00 | 7,440.00 | 7,440.00 | 302,777 |
| 2024-11-13 | 7,560.00 | 7,810.00 | 7,360.00 | 7,500.00 | 7,500.00 | 522,587 |
| 2024-11-12 | 8,600.00 | 8,620.00 | 7,480.00 | 7,560.00 | 7,560.00 | 1,350,351 |
| 2024-11-11 | 9,330.00 | 9,930.00 | 8,420.00 | 8,640.00 | 8,640.00 | 2,037,179 |
| 2024-11-08 | 11,700.00 | 12,500.00 | 11,650.00 | 11,750.00 | 11,750.00 | 418,813 |
| 2024-11-07 | 10,580.00 | 11,760.00 | 10,560.00 | 11,300.00 | 11,300.00 | 516,105 |
| 2024-11-06 | 10,650.00 | 10,710.00 | 10,250.00 | 10,450.00 | 10,450.00 | 157,336 |
| 2024-11-05 | 10,750.00 | 10,990.00 | 10,540.00 | 10,600.00 | 10,600.00 | 106,420 |
| 2024-11-04 | 10,760.00 | 11,010.00 | 10,650.00 | 10,850.00 | 10,850.00 | 117,542 |
| 2024-11-01 | 11,540.00 | 11,540.00 | 10,710.00 | 10,790.00 | 10,790.00 | 151,514 |
| 2024-10-31 | 11,050.00 | 11,260.00 | 10,770.00 | 11,260.00 | 11,260.00 | 83,705 |
| 2024-10-30 | 11,050.00 | 11,240.00 | 10,950.00 | 11,130.00 | 11,130.00 | 63,502 |
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.