Enzychem Lifesciences Corporation (KOSDAQ:183490)
South Korea · Delayed Price · Currency is KRW 1,135.00
-23.00 (-1.99%)
Sep 19, 2025, 2:35 PM KST
Enzychem Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,140.00 | 1,163.00 | 1,125.00 | 1,158.00 | 1,158.00 | 3.02% | 297,734 |
| Sep 17, 2025 | 1,110.00 | 1,128.00 | 1,101.00 | 1,124.00 | 1,124.00 | 0.36% | 172,399 |
| Sep 16, 2025 | 1,102.00 | 1,121.00 | 1,097.00 | 1,120.00 | 1,120.00 | 0.63% | 234,123 |
| Sep 15, 2025 | 1,112.00 | 1,135.00 | 1,101.00 | 1,113.00 | 1,113.00 | -0.54% | 188,159 |
| Sep 12, 2025 | 1,129.00 | 1,129.00 | 1,110.00 | 1,119.00 | 1,119.00 | 0.45% | 227,305 |
| Sep 11, 2025 | 1,140.00 | 1,141.00 | 1,108.00 | 1,114.00 | 1,114.00 | -1.33% | 260,918 |
| Sep 10, 2025 | 1,117.00 | 1,132.00 | 1,100.00 | 1,129.00 | 1,129.00 | 1.16% | 418,985 |
| Sep 9, 2025 | 1,107.00 | 1,140.00 | 1,107.00 | 1,116.00 | 1,116.00 | -0.18% | 208,968 |
| Sep 8, 2025 | 1,134.00 | 1,170.00 | 1,095.00 | 1,118.00 | 1,118.00 | -1.06% | 479,885 |
| Sep 5, 2025 | 1,093.00 | 1,155.00 | 1,093.00 | 1,130.00 | 1,130.00 | 2.91% | 1,131,872 |
| Sep 4, 2025 | 1,082.00 | 1,105.00 | 1,064.00 | 1,098.00 | 1,098.00 | 2.23% | 606,207 |
| Sep 3, 2025 | 1,071.00 | 1,118.00 | 1,067.00 | 1,074.00 | 1,074.00 | 1.32% | 1,850,379 |
| Sep 2, 2025 | 997.00 | 1,204.00 | 994.00 | 1,060.00 | 1,060.00 | 7.18% | 17,245,390 |
| Sep 1, 2025 | 1,003.00 | 1,018.00 | 951.00 | 989.00 | 989.00 | -1.40% | 282,996 |
| Aug 29, 2025 | 1,008.00 | 1,016.00 | 1,001.00 | 1,003.00 | 1,003.00 | -0.40% | 227,975 |
| Aug 28, 2025 | 1,025.00 | 1,031.00 | 1,003.00 | 1,007.00 | 1,007.00 | -0.59% | 285,752 |
| Aug 27, 2025 | 1,010.00 | 1,036.00 | 1,005.00 | 1,013.00 | 1,013.00 | 0.80% | 161,479 |
| Aug 26, 2025 | 1,027.00 | 1,027.00 | 1,000.00 | 1,005.00 | 1,005.00 | -2.14% | 171,576 |
| Aug 25, 2025 | 1,030.00 | 1,053.00 | 1,020.00 | 1,027.00 | 1,027.00 | -0.19% | 266,813 |
| Aug 22, 2025 | 1,035.00 | 1,050.00 | 1,022.00 | 1,029.00 | 1,029.00 | -0.10% | 332,840 |
| Aug 21, 2025 | 1,004.00 | 1,063.00 | 1,002.00 | 1,030.00 | 1,030.00 | 4.57% | 754,342 |
| Aug 20, 2025 | 968.00 | 985.00 | 937.00 | 985.00 | 985.00 | 1.76% | 490,586 |
| Aug 19, 2025 | 1,009.00 | 1,010.00 | 967.00 | 968.00 | 968.00 | -3.68% | 498,207 |
| Aug 18, 2025 | 1,015.00 | 1,040.00 | 999.00 | 1,005.00 | 1,005.00 | -0.99% | 269,778 |
| Aug 14, 2025 | 1,019.00 | 1,026.00 | 1,012.00 | 1,015.00 | 1,015.00 | -0.29% | 56,204 |
| Aug 13, 2025 | 1,022.00 | 1,022.00 | 1,000.00 | 1,018.00 | 1,018.00 | -0.29% | 180,342 |
| Aug 12, 2025 | 1,013.00 | 1,030.00 | 1,009.00 | 1,021.00 | 1,021.00 | 0.79% | 89,739 |
| Aug 11, 2025 | 1,017.00 | 1,018.00 | 1,001.00 | 1,013.00 | 1,013.00 | -0.39% | 111,312 |
| Aug 8, 2025 | 1,015.00 | 1,041.00 | 1,013.00 | 1,017.00 | 1,017.00 | -0.78% | 101,017 |
| Aug 7, 2025 | 1,023.00 | 1,036.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.10% | 94,076 |
| Aug 6, 2025 | 1,022.00 | 1,035.00 | 1,000.00 | 1,024.00 | 1,024.00 | 0.10% | 127,612 |
| Aug 5, 2025 | 1,000.00 | 1,029.00 | 1,000.00 | 1,023.00 | 1,023.00 | 2.40% | 117,050 |
| Aug 4, 2025 | 1,019.00 | 1,027.00 | 997.00 | 999.00 | 999.00 | -1.38% | 188,397 |
| Aug 1, 2025 | 1,048.00 | 1,048.00 | 996.00 | 1,013.00 | 1,013.00 | -2.03% | 333,050 |
| Jul 31, 2025 | 1,052.00 | 1,064.00 | 1,034.00 | 1,034.00 | 1,034.00 | -1.71% | 174,008 |
| Jul 30, 2025 | 1,052.00 | 1,069.00 | 1,045.00 | 1,052.00 | 1,052.00 | -0.09% | 75,874 |
| Jul 29, 2025 | 1,045.00 | 1,059.00 | 1,036.00 | 1,053.00 | 1,053.00 | 0.77% | 109,914 |
| Jul 28, 2025 | 1,074.00 | 1,074.00 | 1,038.00 | 1,045.00 | 1,045.00 | -2.70% | 194,624 |
| Jul 25, 2025 | 1,061.00 | 1,089.00 | 1,061.00 | 1,074.00 | 1,074.00 | 0.47% | 115,210 |
| Jul 24, 2025 | 1,083.00 | 1,090.00 | 1,066.00 | 1,069.00 | 1,069.00 | -0.93% | 150,840 |
| Jul 23, 2025 | 1,095.00 | 1,121.00 | 1,075.00 | 1,079.00 | 1,079.00 | -1.46% | 146,227 |
| Jul 22, 2025 | 1,130.00 | 1,139.00 | 1,095.00 | 1,095.00 | 1,095.00 | -2.84% | 268,008 |
| Jul 21, 2025 | 1,144.00 | 1,144.00 | 1,120.00 | 1,127.00 | 1,127.00 | -1.40% | 80,002 |
| Jul 18, 2025 | 1,141.00 | 1,150.00 | 1,127.00 | 1,143.00 | 1,143.00 | 0.18% | 63,255 |
| Jul 17, 2025 | 1,148.00 | 1,149.00 | 1,110.00 | 1,141.00 | 1,141.00 | 0.53% | 313,981 |
| Jul 16, 2025 | 1,136.00 | 1,158.00 | 1,112.00 | 1,135.00 | 1,135.00 | -0.18% | 135,671 |
| Jul 15, 2025 | 1,127.00 | 1,139.00 | 1,104.00 | 1,137.00 | 1,137.00 | 0.89% | 62,770 |
| Jul 14, 2025 | 1,103.00 | 1,141.00 | 1,103.00 | 1,127.00 | 1,127.00 | 0.81% | 126,466 |
| Jul 11, 2025 | 1,100.00 | 1,129.00 | 1,095.00 | 1,118.00 | 1,118.00 | 2.10% | 210,103 |
| Jul 10, 2025 | 1,142.00 | 1,142.00 | 1,090.00 | 1,095.00 | 1,095.00 | -1.79% | 174,146 |