Enzychem Lifesciences Corporation (KOSDAQ:183490)
South Korea · Delayed Price · Currency is KRW 1,302.00
-16.00 (-1.21%)
Jan 29, 2026, 3:30 PM KST
Enzychem Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,307.00 | 1,317.00 | 1,285.00 | 1,302.00 | 1,302.00 | -1.21% | 357,513 |
| Jan 28, 2026 | 1,314.00 | 1,385.00 | 1,297.00 | 1,318.00 | 1,318.00 | 0.23% | 932,759 |
| Jan 27, 2026 | 1,315.00 | 1,330.00 | 1,250.00 | 1,315.00 | 1,315.00 | -0.45% | 362,233 |
| Jan 26, 2026 | 1,343.00 | 1,367.00 | 1,290.00 | 1,321.00 | 1,321.00 | -1.64% | 999,975 |
| Jan 23, 2026 | 1,225.00 | 1,344.00 | 1,211.00 | 1,343.00 | 1,343.00 | 9.63% | 414,029 |
| Jan 22, 2026 | 1,244.00 | 1,244.00 | 1,163.00 | 1,225.00 | 1,225.00 | -1.53% | 338,711 |
| Jan 21, 2026 | 1,270.00 | 1,293.00 | 1,225.00 | 1,244.00 | 1,244.00 | -3.57% | 329,258 |
| Jan 20, 2026 | 1,285.00 | 1,316.00 | 1,264.00 | 1,290.00 | 1,290.00 | 0.39% | 344,701 |
| Jan 19, 2026 | 1,280.00 | 1,307.00 | 1,250.00 | 1,285.00 | 1,285.00 | -0.85% | 353,308 |
| Jan 16, 2026 | 1,310.00 | 1,315.00 | 1,235.00 | 1,296.00 | 1,296.00 | -1.67% | 495,670 |
| Jan 15, 2026 | 1,345.00 | 1,345.00 | 1,270.00 | 1,318.00 | 1,318.00 | 2.65% | 463,227 |
| Jan 14, 2026 | 1,269.00 | 1,348.00 | 1,242.00 | 1,284.00 | 1,284.00 | 2.47% | 442,562 |
| Jan 13, 2026 | 1,315.00 | 1,315.00 | 1,248.00 | 1,253.00 | 1,253.00 | -4.57% | 434,044 |
| Jan 12, 2026 | 1,359.00 | 1,384.00 | 1,280.00 | 1,313.00 | 1,313.00 | -3.38% | 267,159 |
| Jan 9, 2026 | 1,380.00 | 1,460.00 | 1,319.00 | 1,359.00 | 1,359.00 | -1.09% | 626,417 |
| Jan 8, 2026 | 1,471.00 | 1,471.00 | 1,374.00 | 1,374.00 | 1,374.00 | -4.25% | 466,570 |
| Jan 7, 2026 | 1,443.00 | 1,443.00 | 1,407.00 | 1,435.00 | 1,435.00 | -0.55% | 343,281 |
| Jan 6, 2026 | 1,473.00 | 1,473.00 | 1,421.00 | 1,443.00 | 1,443.00 | -2.10% | 760,690 |
| Jan 5, 2026 | 1,499.00 | 1,539.00 | 1,473.00 | 1,474.00 | 1,474.00 | -1.60% | 675,437 |
| Jan 2, 2026 | 1,526.00 | 1,579.00 | 1,474.00 | 1,498.00 | 1,498.00 | -2.09% | 830,140 |
| Dec 30, 2025 | 1,482.00 | 1,583.00 | 1,476.00 | 1,530.00 | 1,530.00 | 3.31% | 1,689,004 |
| Dec 29, 2025 | 1,552.00 | 1,593.00 | 1,430.00 | 1,481.00 | 1,481.00 | -5.49% | 914,045 |
| Dec 26, 2025 | 1,665.00 | 1,677.00 | 1,542.00 | 1,567.00 | 1,567.00 | -7.77% | 1,043,654 |
| Dec 24, 2025 | 1,656.00 | 1,766.00 | 1,609.00 | 1,699.00 | 1,699.00 | 2.53% | 1,788,572 |
| Dec 23, 2025 | 1,633.00 | 1,727.00 | 1,574.00 | 1,657.00 | 1,657.00 | 0.06% | 945,593 |
| Dec 22, 2025 | 1,616.00 | 1,746.00 | 1,570.00 | 1,656.00 | 1,656.00 | 4.88% | 2,216,751 |
| Dec 19, 2025 | 1,431.00 | 1,598.00 | 1,412.00 | 1,579.00 | 1,579.00 | 10.34% | 1,845,687 |
| Dec 18, 2025 | 1,477.00 | 1,518.00 | 1,345.00 | 1,431.00 | 1,431.00 | -4.60% | 1,222,151 |
| Dec 17, 2025 | 1,338.00 | 1,517.00 | 1,328.00 | 1,500.00 | 1,500.00 | 8.93% | 3,171,814 |
| Dec 16, 2025 | 1,341.00 | 1,389.00 | 1,246.00 | 1,377.00 | 1,377.00 | -0.22% | 1,552,464 |
| Dec 15, 2025 | 1,165.00 | 1,391.00 | 1,165.00 | 1,380.00 | 1,380.00 | 17.95% | 6,522,212 |
| Dec 12, 2025 | 1,073.00 | 1,173.00 | 1,032.00 | 1,170.00 | 1,170.00 | 9.04% | 1,141,358 |
| Dec 11, 2025 | 1,039.00 | 1,077.00 | 1,039.00 | 1,073.00 | 1,073.00 | 3.27% | 181,621 |
| Dec 10, 2025 | 1,079.00 | 1,081.00 | 1,033.00 | 1,039.00 | 1,039.00 | -3.71% | 284,158 |
| Dec 9, 2025 | 1,057.00 | 1,080.00 | 1,045.00 | 1,079.00 | 1,079.00 | 1.41% | 146,187 |
| Dec 8, 2025 | 1,075.00 | 1,090.00 | 1,041.00 | 1,064.00 | 1,064.00 | -0.93% | 309,808 |
| Dec 5, 2025 | 1,111.00 | 1,116.00 | 1,070.00 | 1,074.00 | 1,074.00 | -2.01% | 242,687 |
| Dec 4, 2025 | 1,137.00 | 1,137.00 | 1,092.00 | 1,096.00 | 1,096.00 | -3.69% | 355,344 |
| Dec 3, 2025 | 1,140.00 | 1,157.00 | 1,115.00 | 1,138.00 | 1,138.00 | -0.61% | 326,258 |
| Dec 2, 2025 | 1,143.00 | 1,148.00 | 1,109.00 | 1,145.00 | 1,145.00 | 0.17% | 272,931 |
| Dec 1, 2025 | 1,187.00 | 1,187.00 | 1,129.00 | 1,143.00 | 1,143.00 | -2.22% | 337,589 |
| Nov 28, 2025 | 1,150.00 | 1,192.00 | 1,138.00 | 1,169.00 | 1,169.00 | 2.90% | 563,765 |
| Nov 27, 2025 | 1,155.00 | 1,155.00 | 1,129.00 | 1,136.00 | 1,136.00 | -1.47% | 259,817 |
| Nov 26, 2025 | 1,109.00 | 1,173.00 | 1,109.00 | 1,153.00 | 1,153.00 | 5.30% | 470,576 |
| Nov 25, 2025 | 1,131.00 | 1,154.00 | 1,093.00 | 1,095.00 | 1,095.00 | -2.84% | 610,753 |
| Nov 24, 2025 | 1,182.00 | 1,190.00 | 1,123.00 | 1,127.00 | 1,127.00 | -5.21% | 717,508 |
| Nov 21, 2025 | 1,156.00 | 1,195.00 | 1,111.00 | 1,189.00 | 1,189.00 | - | 908,879 |
| Nov 20, 2025 | 1,196.00 | 1,215.00 | 1,166.00 | 1,189.00 | 1,189.00 | -1.41% | 901,944 |
| Nov 19, 2025 | 1,204.00 | 1,219.00 | 1,165.00 | 1,206.00 | 1,206.00 | -0.33% | 907,257 |
| Nov 18, 2025 | 1,295.00 | 1,295.00 | 1,198.00 | 1,210.00 | 1,210.00 | -7.56% | 1,374,943 |