EnGIS Technologies, Inc. (KOSDAQ:208860)
South Korea · Delayed Price · Currency is KRW 1,854.00
+8.00 (0.43%)
Last updated: Sep 16, 2025, 11:55 AM KST
EnGIS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,882.00 | 1,882.00 | 1,836.00 | 1,866.00 | 1,866.00 | 0.76% | 33,470 |
| Sep 18, 2025 | 1,848.00 | 1,910.00 | 1,839.00 | 1,852.00 | 1,852.00 | 0.22% | 78,252 |
| Sep 17, 2025 | 1,851.00 | 1,862.00 | 1,840.00 | 1,848.00 | 1,848.00 | -0.16% | 19,238 |
| Sep 16, 2025 | 1,875.00 | 1,885.00 | 1,826.00 | 1,851.00 | 1,851.00 | 0.27% | 46,006 |
| Sep 15, 2025 | 1,881.00 | 1,881.00 | 1,837.00 | 1,846.00 | 1,846.00 | -0.75% | 47,287 |
| Sep 12, 2025 | 1,832.00 | 1,888.00 | 1,832.00 | 1,860.00 | 1,860.00 | 1.53% | 40,056 |
| Sep 11, 2025 | 1,830.00 | 1,875.00 | 1,818.00 | 1,832.00 | 1,832.00 | 0.11% | 30,207 |
| Sep 10, 2025 | 1,908.00 | 1,908.00 | 1,814.00 | 1,830.00 | 1,830.00 | -2.66% | 83,098 |
| Sep 9, 2025 | 1,880.00 | 1,920.00 | 1,871.00 | 1,880.00 | 1,880.00 | -0.53% | 32,454 |
| Sep 8, 2025 | 1,900.00 | 1,927.00 | 1,873.00 | 1,890.00 | 1,890.00 | -0.53% | 60,345 |
| Sep 5, 2025 | 1,912.00 | 1,930.00 | 1,895.00 | 1,900.00 | 1,900.00 | -0.99% | 67,741 |
| Sep 4, 2025 | 1,890.00 | 1,938.00 | 1,880.00 | 1,919.00 | 1,919.00 | 1.11% | 48,024 |
| Sep 3, 2025 | 1,889.00 | 2,000.00 | 1,869.00 | 1,898.00 | 1,898.00 | 0.48% | 210,979 |
| Sep 2, 2025 | 1,801.00 | 1,920.00 | 1,785.00 | 1,889.00 | 1,889.00 | 4.89% | 53,481 |
| Sep 1, 2025 | 1,809.00 | 1,845.00 | 1,774.00 | 1,801.00 | 1,801.00 | -0.44% | 36,274 |
| Aug 29, 2025 | 1,857.00 | 1,899.00 | 1,809.00 | 1,809.00 | 1,809.00 | -2.64% | 64,869 |
| Aug 28, 2025 | 1,933.00 | 1,934.00 | 1,854.00 | 1,858.00 | 1,858.00 | -3.93% | 93,957 |
| Aug 27, 2025 | 1,940.00 | 1,991.00 | 1,811.00 | 1,934.00 | 1,934.00 | 3.92% | 215,367 |
| Aug 26, 2025 | 1,770.00 | 1,890.00 | 1,756.00 | 1,861.00 | 1,861.00 | 5.26% | 183,578 |
| Aug 25, 2025 | 1,698.00 | 1,770.00 | 1,696.00 | 1,768.00 | 1,768.00 | 6.57% | 94,557 |
| Aug 22, 2025 | 1,633.00 | 1,667.00 | 1,633.00 | 1,659.00 | 1,659.00 | 1.72% | 25,670 |
| Aug 21, 2025 | 1,635.00 | 1,673.00 | 1,630.00 | 1,631.00 | 1,631.00 | -0.24% | 24,431 |
| Aug 20, 2025 | 1,677.00 | 1,677.00 | 1,559.00 | 1,635.00 | 1,635.00 | -2.50% | 51,339 |
| Aug 19, 2025 | 1,690.00 | 1,717.00 | 1,677.00 | 1,677.00 | 1,677.00 | -0.47% | 22,048 |
| Aug 18, 2025 | 1,681.00 | 1,720.00 | 1,681.00 | 1,685.00 | 1,685.00 | -0.18% | 32,045 |
| Aug 14, 2025 | 1,715.00 | 1,750.00 | 1,688.00 | 1,688.00 | 1,688.00 | -1.23% | 85,012 |
| Aug 13, 2025 | 1,748.00 | 1,748.00 | 1,696.00 | 1,709.00 | 1,709.00 | 0.06% | 28,310 |
| Aug 12, 2025 | 1,708.00 | 1,725.00 | 1,696.00 | 1,708.00 | 1,708.00 | -0.23% | 32,128 |
| Aug 11, 2025 | 1,675.00 | 1,743.00 | 1,675.00 | 1,712.00 | 1,712.00 | 2.33% | 110,322 |
| Aug 8, 2025 | 1,681.00 | 1,724.00 | 1,658.00 | 1,673.00 | 1,673.00 | -0.48% | 34,624 |
| Aug 7, 2025 | 1,685.00 | 1,699.00 | 1,667.00 | 1,681.00 | 1,681.00 | 0.06% | 22,260 |
| Aug 6, 2025 | 1,653.00 | 1,683.00 | 1,649.00 | 1,680.00 | 1,680.00 | 1.63% | 37,548 |
| Aug 5, 2025 | 1,628.00 | 1,790.00 | 1,616.00 | 1,653.00 | 1,653.00 | 1.60% | 100,247 |
| Aug 4, 2025 | 1,657.00 | 1,657.00 | 1,614.00 | 1,627.00 | 1,627.00 | -1.87% | 51,912 |
| Aug 1, 2025 | 1,663.00 | 1,698.00 | 1,650.00 | 1,658.00 | 1,658.00 | -0.48% | 59,361 |
| Jul 31, 2025 | 1,717.00 | 1,724.00 | 1,666.00 | 1,666.00 | 1,666.00 | -2.80% | 91,819 |
| Jul 30, 2025 | 1,762.00 | 1,836.00 | 1,668.00 | 1,714.00 | 1,714.00 | -2.56% | 104,526 |
| Jul 29, 2025 | 1,800.00 | 1,820.00 | 1,759.00 | 1,759.00 | 1,759.00 | -2.71% | 118,589 |
| Jul 28, 2025 | 1,825.00 | 1,839.00 | 1,800.00 | 1,808.00 | 1,808.00 | -1.69% | 72,804 |
| Jul 25, 2025 | 1,845.00 | 1,845.00 | 1,818.00 | 1,839.00 | 1,839.00 | 0.27% | 53,399 |
| Jul 24, 2025 | 1,810.00 | 1,856.00 | 1,810.00 | 1,834.00 | 1,834.00 | 0.55% | 120,166 |
| Jul 23, 2025 | 1,820.00 | 1,848.00 | 1,800.00 | 1,824.00 | 1,824.00 | 0.44% | 119,767 |
| Jul 22, 2025 | 1,839.00 | 1,940.00 | 1,816.00 | 1,816.00 | 1,816.00 | -0.87% | 247,072 |
| Jul 21, 2025 | 1,848.00 | 1,848.00 | 1,809.00 | 1,832.00 | 1,832.00 | -0.87% | 145,169 |
| Jul 18, 2025 | 1,874.00 | 1,874.00 | 1,810.00 | 1,848.00 | 1,848.00 | -1.44% | 140,882 |
| Jul 17, 2025 | 1,914.00 | 1,914.00 | 1,850.00 | 1,875.00 | 1,875.00 | -1.00% | 134,480 |
| Jul 16, 2025 | 1,910.00 | 1,931.00 | 1,867.00 | 1,894.00 | 1,894.00 | -0.89% | 101,146 |
| Jul 15, 2025 | 1,943.00 | 1,956.00 | 1,800.00 | 1,911.00 | 1,911.00 | -1.65% | 290,453 |
| Jul 14, 2025 | 2,015.00 | 2,015.00 | 1,941.00 | 1,943.00 | 1,943.00 | -3.33% | 229,944 |
| Jul 11, 2025 | 2,065.00 | 2,130.00 | 1,973.00 | 2,010.00 | 2,010.00 | -2.90% | 341,229 |