EnGIS Technologies, Inc. (KOSDAQ:208860)
South Korea · Delayed Price · Currency is KRW 1,550.00
-3.00 (-0.19%)
Last updated: Oct 31, 2025, 2:36 PM KST
EnGIS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,553.00 | 1,579.00 | 1,520.00 | 1,531.00 | 1,531.00 | -1.42% | 49,634 |
| Oct 30, 2025 | 1,564.00 | 1,617.00 | 1,550.00 | 1,553.00 | 1,553.00 | -0.70% | 47,397 |
| Oct 29, 2025 | 1,561.00 | 1,585.00 | 1,550.00 | 1,564.00 | 1,564.00 | 0.19% | 18,852 |
| Oct 28, 2025 | 1,604.00 | 1,604.00 | 1,560.00 | 1,561.00 | 1,561.00 | -1.82% | 51,587 |
| Oct 27, 2025 | 1,600.00 | 1,635.00 | 1,587.00 | 1,590.00 | 1,590.00 | -0.63% | 50,236 |
| Oct 24, 2025 | 1,598.00 | 1,625.00 | 1,582.00 | 1,600.00 | 1,600.00 | 0.13% | 45,619 |
| Oct 23, 2025 | 1,609.00 | 1,610.00 | 1,591.00 | 1,598.00 | 1,598.00 | -0.68% | 35,822 |
| Oct 22, 2025 | 1,633.00 | 1,633.00 | 1,589.00 | 1,609.00 | 1,609.00 | 0.88% | 27,801 |
| Oct 21, 2025 | 1,594.00 | 1,630.00 | 1,593.00 | 1,595.00 | 1,595.00 | 0.19% | 24,907 |
| Oct 20, 2025 | 1,580.00 | 1,624.00 | 1,580.00 | 1,592.00 | 1,592.00 | -0.69% | 27,474 |
| Oct 17, 2025 | 1,620.00 | 1,680.00 | 1,601.00 | 1,603.00 | 1,603.00 | -0.43% | 31,441 |
| Oct 16, 2025 | 1,610.00 | 1,631.00 | 1,599.00 | 1,610.00 | 1,610.00 | - | 53,394 |
| Oct 15, 2025 | 1,619.00 | 1,626.00 | 1,601.00 | 1,610.00 | 1,610.00 | -0.37% | 21,426 |
| Oct 14, 2025 | 1,617.00 | 1,665.00 | 1,605.00 | 1,616.00 | 1,616.00 | - | 31,037 |
| Oct 13, 2025 | 1,853.00 | 1,853.00 | 1,599.00 | 1,616.00 | 1,616.00 | -1.76% | 64,173 |
| Oct 10, 2025 | 1,685.00 | 1,685.00 | 1,600.00 | 1,645.00 | 1,645.00 | -2.20% | 115,067 |
| Oct 2, 2025 | 1,719.00 | 1,724.00 | 1,674.00 | 1,682.00 | 1,682.00 | -2.15% | 72,788 |
| Oct 1, 2025 | 1,684.00 | 1,730.00 | 1,684.00 | 1,719.00 | 1,719.00 | 2.32% | 31,472 |
| Sep 30, 2025 | 1,720.00 | 1,741.00 | 1,680.00 | 1,680.00 | 1,680.00 | -2.78% | 35,554 |
| Sep 29, 2025 | 1,712.00 | 1,773.00 | 1,712.00 | 1,728.00 | 1,728.00 | 0.93% | 12,450 |
| Sep 26, 2025 | 1,763.00 | 1,769.00 | 1,624.00 | 1,712.00 | 1,712.00 | -2.89% | 36,362 |
| Sep 25, 2025 | 1,836.00 | 1,837.00 | 1,760.00 | 1,763.00 | 1,763.00 | -2.54% | 57,136 |
| Sep 24, 2025 | 1,850.00 | 1,856.00 | 1,804.00 | 1,809.00 | 1,809.00 | -0.71% | 33,410 |
| Sep 23, 2025 | 1,812.00 | 1,856.00 | 1,789.00 | 1,822.00 | 1,822.00 | 0.55% | 34,353 |
| Sep 22, 2025 | 1,856.00 | 1,856.00 | 1,803.00 | 1,812.00 | 1,812.00 | -2.89% | 49,170 |
| 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 |