Enzychem Lifesciences Corporation (KOSDAQ:183490)
South Korea · Delayed Price · Currency is KRW 1,074.00
-22.00 (-2.01%)
At close: Dec 5, 2025
Enzychem Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 1,264.00 | 1,320.00 | 1,232.00 | 1,309.00 | 1,309.00 | 6.60% | 3,176,961 |
| Nov 14, 2025 | 1,101.00 | 1,304.00 | 1,090.00 | 1,228.00 | 1,228.00 | 9.94% | 7,151,493 |
| Nov 13, 2025 | 1,047.00 | 1,184.00 | 1,044.00 | 1,117.00 | 1,117.00 | 6.69% | 2,574,537 |
| Nov 12, 2025 | 1,011.00 | 1,055.00 | 1,009.00 | 1,047.00 | 1,047.00 | 3.66% | 639,295 |
| Nov 11, 2025 | 1,025.00 | 1,039.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.20% | 321,758 |
| Nov 10, 2025 | 1,018.00 | 1,019.00 | 1,003.00 | 1,012.00 | 1,012.00 | 0.70% | 339,205 |
| Nov 7, 2025 | 1,010.00 | 1,029.00 | 993.00 | 1,005.00 | 1,005.00 | -1.08% | 545,201 |
| Nov 6, 2025 | 1,012.00 | 1,028.00 | 999.00 | 1,016.00 | 1,016.00 | 1.30% | 403,764 |
| Nov 5, 2025 | 1,015.00 | 1,019.00 | 976.00 | 1,003.00 | 1,003.00 | -0.10% | 582,926 |
| Nov 4, 2025 | 995.00 | 1,018.00 | 991.00 | 1,004.00 | 1,004.00 | 1.31% | 440,943 |
| Nov 3, 2025 | 1,029.00 | 1,029.00 | 988.00 | 991.00 | 991.00 | -2.56% | 573,078 |
| Oct 31, 2025 | 1,015.00 | 1,027.00 | 1,005.00 | 1,017.00 | 1,017.00 | 0.30% | 289,597 |
| Oct 30, 2025 | 1,020.00 | 1,028.00 | 1,001.00 | 1,014.00 | 1,014.00 | 0.60% | 369,810 |
| Oct 29, 2025 | 1,050.00 | 1,050.00 | 996.00 | 1,008.00 | 1,008.00 | -2.33% | 481,474 |
| Oct 28, 2025 | 1,045.00 | 1,073.00 | 1,026.00 | 1,032.00 | 1,032.00 | -1.24% | 282,598 |
| Oct 27, 2025 | 1,021.00 | 1,061.00 | 1,004.00 | 1,045.00 | 1,045.00 | 2.35% | 343,774 |
| Oct 24, 2025 | 1,064.00 | 1,064.00 | 1,020.00 | 1,021.00 | 1,021.00 | -2.95% | 321,055 |
| Oct 23, 2025 | 1,056.00 | 1,063.00 | 1,030.00 | 1,052.00 | 1,052.00 | -0.38% | 185,946 |
| Oct 22, 2025 | 1,049.00 | 1,064.00 | 1,026.00 | 1,056.00 | 1,056.00 | 1.25% | 177,162 |
| Oct 21, 2025 | 1,052.00 | 1,069.00 | 1,035.00 | 1,043.00 | 1,043.00 | -1.51% | 344,579 |
| Oct 20, 2025 | 1,060.00 | 1,091.00 | 1,052.00 | 1,059.00 | 1,059.00 | -0.09% | 260,914 |
| Oct 17, 2025 | 1,090.00 | 1,100.00 | 1,051.00 | 1,060.00 | 1,060.00 | -2.93% | 381,377 |
| Oct 16, 2025 | 1,124.00 | 1,124.00 | 1,091.00 | 1,092.00 | 1,092.00 | -2.85% | 429,285 |
| Oct 15, 2025 | 1,135.00 | 1,148.00 | 1,120.00 | 1,124.00 | 1,124.00 | -0.97% | 269,309 |
| Oct 14, 2025 | 1,156.00 | 1,162.00 | 1,120.00 | 1,135.00 | 1,135.00 | -1.82% | 273,532 |
| Oct 13, 2025 | 1,132.00 | 1,167.00 | 1,106.00 | 1,156.00 | 1,156.00 | 0.87% | 499,089 |
| Oct 10, 2025 | 1,145.00 | 1,161.00 | 1,130.00 | 1,146.00 | 1,146.00 | 0.53% | 495,775 |
| Oct 2, 2025 | 1,086.00 | 1,247.00 | 1,077.00 | 1,140.00 | 1,140.00 | 5.07% | 3,749,615 |
| Oct 1, 2025 | 1,093.00 | 1,107.00 | 1,070.00 | 1,085.00 | 1,085.00 | - | 196,659 |
| Sep 30, 2025 | 1,118.00 | 1,118.00 | 1,071.00 | 1,085.00 | 1,085.00 | -2.95% | 334,415 |
| Sep 29, 2025 | 1,104.00 | 1,123.00 | 1,104.00 | 1,118.00 | 1,118.00 | 0.81% | 103,809 |
| Sep 26, 2025 | 1,135.00 | 1,135.00 | 1,100.00 | 1,109.00 | 1,109.00 | -2.29% | 292,252 |
| Sep 25, 2025 | 1,159.00 | 1,165.00 | 1,133.00 | 1,135.00 | 1,135.00 | -2.07% | 183,924 |
| Sep 24, 2025 | 1,178.00 | 1,190.00 | 1,140.00 | 1,159.00 | 1,159.00 | -1.61% | 339,438 |
| Sep 23, 2025 | 1,144.00 | 1,178.00 | 1,135.00 | 1,178.00 | 1,178.00 | 3.15% | 362,144 |
| Sep 22, 2025 | 1,146.00 | 1,158.00 | 1,128.00 | 1,142.00 | 1,142.00 | 0.62% | 253,876 |