Englewood Lab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7,720.00 | 7,750.00 | 7,380.00 | 7,410.00 | 7,410.00 | 6,780 |
| 2026-10-19 | 7,700.00 | 7,820.00 | 7,290.00 | 7,730.00 | 7,730.00 | 8,454 |
| 2026-10-16 | 7,600.00 | 7,920.00 | 7,440.00 | 7,860.00 | 7,860.00 | 7,502 |
| 2026-10-15 | 7,800.00 | 7,800.00 | 7,230.00 | 7,600.00 | 7,600.00 | 20,768 |
| 2026-10-14 | 7,840.00 | 8,000.00 | 7,720.00 | 7,820.00 | 7,820.00 | 8,808 |
| 2026-10-13 | 7,930.00 | 7,970.00 | 7,580.00 | 7,940.00 | 7,940.00 | 13,501 |
| 2026-10-12 | 8,320.00 | 8,320.00 | 7,930.00 | 8,080.00 | 8,080.00 | 9,613 |
| 2026-10-08 | 8,340.00 | 8,340.00 | 8,100.00 | 8,200.00 | 8,200.00 | 10,568 |
| 2026-10-07 | 8,130.00 | 8,310.00 | 8,130.00 | 8,260.00 | 8,260.00 | 12,658 |
| 2026-10-06 | 8,170.00 | 8,220.00 | 8,100.00 | 8,130.00 | 8,130.00 | 5,868 |
| 2026-10-02 | 8,260.00 | 8,260.00 | 8,110.00 | 8,180.00 | 8,180.00 | 17,462 |
| 2026-10-01 | 8,200.00 | 8,260.00 | 8,090.00 | 8,260.00 | 8,260.00 | 8,761 |
| 2026-09-30 | 8,170.00 | 8,200.00 | 8,110.00 | 8,190.00 | 8,190.00 | 5,431 |
| 2026-09-29 | 8,250.00 | 8,250.00 | 8,080.00 | 8,170.00 | 8,170.00 | 2,208 |
| 2026-09-28 | 7,950.00 | 8,200.00 | 7,950.00 | 8,170.00 | 8,170.00 | 4,513 |
| 2026-09-23 | 8,200.00 | 8,280.00 | 8,120.00 | 8,150.00 | 8,150.00 | 9,701 |
| 2026-09-22 | 8,300.00 | 8,300.00 | 8,120.00 | 8,200.00 | 8,200.00 | 6,842 |
| 2026-09-21 | 8,390.00 | 8,390.00 | 8,130.00 | 8,320.00 | 8,320.00 | 5,543 |
| 2026-09-18 | 8,260.00 | 8,370.00 | 8,150.00 | 8,320.00 | 8,320.00 | 13,022 |
| 2026-09-17 | 8,110.00 | 8,230.00 | 8,100.00 | 8,220.00 | 8,220.00 | 6,591 |
| 2026-09-16 | 8,230.00 | 8,230.00 | 8,070.00 | 8,170.00 | 8,170.00 | 5,488 |
| 2026-09-15 | 8,120.00 | 8,340.00 | 8,110.00 | 8,220.00 | 8,220.00 | 6,416 |
| 2026-09-14 | 8,350.00 | 8,350.00 | 8,150.00 | 8,210.00 | 8,210.00 | 7,131 |
| 2026-09-11 | 7,950.00 | 8,340.00 | 7,920.00 | 8,280.00 | 8,280.00 | 22,326 |
| 2026-09-10 | 8,350.00 | 8,350.00 | 7,980.00 | 8,070.00 | 8,070.00 | 38,909 |
| 2026-09-09 | 8,120.00 | 8,360.00 | 8,120.00 | 8,350.00 | 8,350.00 | 11,298 |
| 2026-09-08 | 8,560.00 | 8,560.00 | 8,200.00 | 8,250.00 | 8,250.00 | 50,306 |
| 2026-09-07 | 8,620.00 | 8,620.00 | 8,300.00 | 8,560.00 | 8,560.00 | 12,367 |
| 2026-09-04 | 8,480.00 | 8,620.00 | 8,450.00 | 8,620.00 | 8,620.00 | 6,764 |
| 2026-09-03 | 8,720.00 | 8,720.00 | 8,480.00 | 8,480.00 | 8,480.00 | 23,724 |
| 2026-09-02 | 8,710.00 | 8,780.00 | 8,600.00 | 8,730.00 | 8,730.00 | 17,770 |
| 2026-09-01 | 8,950.00 | 9,020.00 | 8,800.00 | 8,840.00 | 8,840.00 | 25,720 |
| 2026-08-31 | 9,180.00 | 9,180.00 | 8,600.00 | 9,020.00 | 9,020.00 | 52,484 |
| 2026-08-28 | 8,360.00 | 9,150.00 | 8,330.00 | 9,050.00 | 9,050.00 | 91,041 |
| 2026-08-27 | 8,390.00 | 8,440.00 | 8,170.00 | 8,360.00 | 8,360.00 | 15,469 |
| 2026-08-26 | 8,340.00 | 8,460.00 | 8,270.00 | 8,390.00 | 8,390.00 | 6,926 |
| 2026-08-25 | 8,050.00 | 8,490.00 | 7,900.00 | 8,400.00 | 8,400.00 | 22,648 |
| 2026-08-24 | 8,000.00 | 8,180.00 | 7,860.00 | 8,140.00 | 8,140.00 | 14,897 |
| 2026-08-21 | 8,270.00 | 8,270.00 | 7,920.00 | 8,000.00 | 8,000.00 | 27,888 |
| 2026-08-20 | 8,100.00 | 8,330.00 | 8,100.00 | 8,330.00 | 8,330.00 | 18,002 |
| 2026-08-19 | 8,380.00 | 8,380.00 | 8,020.00 | 8,120.00 | 8,120.00 | 30,022 |
| 2026-08-18 | 9,180.00 | 9,180.00 | 8,290.00 | 8,360.00 | 8,360.00 | 200,039 |
| 2026-08-14 | 9,670.00 | 9,830.00 | 9,170.00 | 9,200.00 | 9,200.00 | 86,157 |
| 2026-08-13 | 9,940.00 | 10,070.00 | 9,590.00 | 9,670.00 | 9,670.00 | 69,210 |
| 2026-08-12 | 9,550.00 | 10,700.00 | 9,510.00 | 9,940.00 | 9,940.00 | 306,682 |
| 2026-08-11 | 9,130.00 | 9,920.00 | 9,130.00 | 9,510.00 | 9,510.00 | 208,700 |
| 2026-08-10 | 9,090.00 | 9,150.00 | 8,900.00 | 9,130.00 | 9,130.00 | 36,078 |
| 2026-08-07 | 9,060.00 | 9,380.00 | 8,970.00 | 9,140.00 | 9,140.00 | 23,423 |
| 2026-08-06 | 8,900.00 | 9,140.00 | 8,800.00 | 9,140.00 | 9,140.00 | 32,237 |
| 2026-08-05 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 9,697 |
| 2026-08-04 | 8,300.00 | 8,750.00 | 8,210.00 | 8,720.00 | 8,720.00 | 21,051 |
| 2026-08-03 | 8,010.00 | 8,500.00 | 8,010.00 | 8,300.00 | 8,300.00 | 7,271 |
| 2026-07-31 | 7,720.00 | 8,190.00 | 7,630.00 | 8,140.00 | 8,140.00 | 27,847 |
| 2026-07-30 | 7,000.00 | 8,000.00 | 7,000.00 | 7,740.00 | 7,740.00 | 51,952 |
| 2026-07-29 | 7,850.00 | 8,190.00 | 7,550.00 | 7,720.00 | 7,720.00 | 46,570 |
| 2026-07-28 | 8,380.00 | 8,390.00 | 7,880.00 | 8,000.00 | 8,000.00 | 17,659 |
| 2026-07-27 | 8,280.00 | 8,550.00 | 8,280.00 | 8,380.00 | 8,380.00 | 14,265 |
| 2026-07-24 | 8,300.00 | 8,350.00 | 8,100.00 | 8,350.00 | 8,350.00 | 15,257 |
| 2026-07-23 | 7,980.00 | 8,350.00 | 7,840.00 | 8,350.00 | 8,350.00 | 19,643 |
| 2026-07-22 | 8,000.00 | 8,040.00 | 7,740.00 | 7,990.00 | 7,990.00 | 16,399 |
Page 1 of 21 · 1,221 trading daysOlder →
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.