Enzychem Lifesciences Corporation (KOSDAQ:183490)
South Korea · Delayed Price · Currency is KRW 1,114.00
+67.00 (6.40%)
Nov 13, 2025, 4:10 PM KST
Enzychem Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1,047.00 | 1,184.00 | 1,044.00 | 1,117.00 | 1,117.00 | 6.69% | 2,589,302 |
| 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% | 406,200 |
| Nov 5, 2025 | 1,015.00 | 1,019.00 | 976.00 | 1,003.00 | 1,003.00 | -0.10% | 583,594 |
| 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% | 283,576 |
| Oct 27, 2025 | 1,021.00 | 1,061.00 | 1,004.00 | 1,045.00 | 1,045.00 | 2.35% | 346,235 |
| 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% | 187,181 |
| 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% | 381,590 |
| Oct 16, 2025 | 1,124.00 | 1,124.00 | 1,091.00 | 1,092.00 | 1,092.00 | -2.85% | 433,315 |
| 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% | 276,196 |
| 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% | 335,272 |
| 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% | 187,497 |
| 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% | 263,753 |
| Sep 19, 2025 | 1,158.00 | 1,165.00 | 1,126.00 | 1,135.00 | 1,135.00 | -1.99% | 292,717 |
| 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 |