Enzychem Lifesciences Corporation (KOSDAQ:183490)
South Korea · Delayed Price · Currency is KRW 1,031.00
+9.00 (0.88%)
Mar 12, 2026, 2:05 PM KST
Enzychem Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1,014.00 | 1,044.00 | 1,014.00 | 1,028.00 | - | 0.59% | 61,655 |
| Mar 11, 2026 | 1,028.00 | 1,050.00 | 1,006.00 | 1,022.00 | 1,022.00 | -0.58% | 389,969 |
| Mar 10, 2026 | 1,066.00 | 1,096.00 | 1,020.00 | 1,028.00 | 1,028.00 | -1.06% | 255,366 |
| Mar 9, 2026 | 1,090.00 | 1,090.00 | 1,025.00 | 1,039.00 | 1,039.00 | -5.72% | 260,159 |
| Mar 6, 2026 | 1,093.00 | 1,142.00 | 1,060.00 | 1,102.00 | 1,102.00 | 0.55% | 260,776 |
| Mar 5, 2026 | 1,120.00 | 1,120.00 | 1,020.00 | 1,096.00 | 1,096.00 | 4.58% | 527,843 |
| Mar 4, 2026 | 966.00 | 1,181.00 | 966.00 | 1,048.00 | 1,048.00 | -0.57% | 1,399,991 |
| Mar 3, 2026 | 1,121.00 | 1,121.00 | 1,054.00 | 1,054.00 | 1,054.00 | -6.64% | 782,149 |
| Feb 27, 2026 | 1,159.00 | 1,163.00 | 1,111.00 | 1,129.00 | 1,129.00 | -2.59% | 602,097 |
| Feb 26, 2026 | 1,180.00 | 1,180.00 | 1,147.00 | 1,159.00 | 1,159.00 | -1.86% | 588,644 |
| Feb 25, 2026 | 1,279.00 | 1,279.00 | 1,175.00 | 1,181.00 | 1,181.00 | -6.49% | 1,172,156 |
| Feb 24, 2026 | 1,370.00 | 1,371.00 | 1,245.00 | 1,263.00 | 1,263.00 | -7.81% | 2,172,104 |
| Feb 23, 2026 | 1,137.00 | 1,475.00 | 1,137.00 | 1,370.00 | 1,370.00 | 20.49% | 7,311,476 |
| Feb 20, 2026 | 1,145.00 | 1,145.00 | 1,108.00 | 1,137.00 | 1,137.00 | 1.52% | 496,180 |
| Feb 19, 2026 | 1,128.00 | 1,141.00 | 1,108.00 | 1,120.00 | 1,120.00 | -1.75% | 378,298 |
| Feb 13, 2026 | 1,200.00 | 1,201.00 | 1,135.00 | 1,140.00 | 1,140.00 | -5.79% | 548,930 |
| Feb 12, 2026 | 1,223.00 | 1,223.00 | 1,206.00 | 1,210.00 | 1,210.00 | -0.25% | 140,446 |
| Feb 11, 2026 | 1,225.00 | 1,254.00 | 1,206.00 | 1,213.00 | 1,213.00 | -0.98% | 182,129 |
| Feb 10, 2026 | 1,236.00 | 1,238.00 | 1,202.00 | 1,225.00 | 1,225.00 | -0.97% | 234,371 |
| Feb 9, 2026 | 1,211.00 | 1,290.00 | 1,167.00 | 1,237.00 | 1,237.00 | 2.49% | 387,969 |
| Feb 6, 2026 | 1,226.00 | 1,248.00 | 1,184.00 | 1,207.00 | 1,207.00 | -2.35% | 540,961 |
| Feb 5, 2026 | 1,239.00 | 1,270.00 | 1,222.00 | 1,236.00 | 1,236.00 | -0.24% | 220,759 |
| Feb 4, 2026 | 1,236.00 | 1,250.00 | 1,210.00 | 1,239.00 | 1,239.00 | -0.16% | 187,041 |
| Feb 3, 2026 | 1,239.00 | 1,242.00 | 1,198.00 | 1,241.00 | 1,241.00 | 0.16% | 332,746 |
| Feb 2, 2026 | 1,273.00 | 1,273.00 | 1,223.00 | 1,239.00 | 1,239.00 | -2.59% | 550,501 |
| Jan 30, 2026 | 1,302.00 | 1,309.00 | 1,254.00 | 1,272.00 | 1,272.00 | -2.30% | 499,990 |
| 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 |