Skip to main content
logo
ENBIO Co., Ltd. (KOSDAQ:352940)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,120.00
0.00 (0.00%)
At close: Apr 1, 2026

ENBIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,100.002,170.002,100.002,120.002,120.00-17,334
Mar 31, 20262,150.002,195.002,115.002,120.002,120.00-1.40%9,620
Mar 30, 20262,090.002,195.002,050.002,150.002,150.001.42%38,266
Mar 27, 20262,055.002,125.002,015.002,120.002,120.002.42%30,928
Mar 26, 20262,110.002,110.002,010.002,070.002,070.000.24%10,041
Mar 25, 20262,030.002,115.002,025.002,065.002,065.000.49%19,134
Mar 24, 20262,000.002,065.001,997.002,055.002,055.001.99%8,369
Mar 23, 20262,035.002,035.001,935.002,015.002,015.00-0.98%8,730
Mar 20, 20262,070.002,080.002,015.002,035.002,035.00-1.69%13,439
Mar 19, 20262,000.002,105.001,975.002,070.002,070.003.66%35,863
Mar 18, 20261,981.001,998.001,977.001,997.001,997.000.66%16,169
Mar 17, 20261,993.002,000.001,961.001,984.001,984.00-0.15%13,732
Mar 16, 20261,993.002,045.001,980.001,987.001,987.00-1.14%14,961
Mar 13, 20262,010.002,090.001,992.002,010.002,010.000.50%23,481
Mar 12, 20262,090.002,090.001,997.002,000.002,000.00-0.25%3,741
Mar 11, 20262,010.002,080.001,993.002,005.002,005.00-0.25%13,101
Mar 10, 20262,035.002,150.001,989.002,010.002,010.00-1.95%19,849
Mar 9, 20261,930.002,210.001,930.002,050.002,050.002.50%102,527
Mar 6, 20261,999.002,030.001,935.002,000.002,000.000.05%20,298
Mar 5, 20262,010.002,035.001,999.001,999.001,999.00-1.04%11,371
Mar 4, 20262,075.002,095.001,815.002,020.002,020.00-3.58%51,375
Mar 3, 20262,145.002,145.002,075.002,095.002,095.00-2.33%10,857
Feb 27, 20262,110.002,270.002,075.002,145.002,145.001.66%38,199
Feb 26, 20262,110.002,155.002,085.002,110.002,110.00-11,765
Feb 25, 20262,200.002,200.002,090.002,110.002,110.00-13,467
Feb 24, 20262,105.002,210.002,105.002,110.002,110.000.24%18,008
Feb 23, 20262,115.002,225.002,070.002,105.002,105.00-0.47%36,371
Feb 20, 20262,105.002,175.002,070.002,115.002,115.000.48%13,588
Feb 19, 20262,170.002,250.002,105.002,105.002,105.00-3.00%32,451
Feb 13, 20262,100.002,175.002,070.002,170.002,170.003.09%62,901
Feb 12, 20262,145.002,145.002,085.002,105.002,105.00-9,667
Feb 11, 20262,095.002,135.002,085.002,105.002,105.000.96%14,144
Feb 10, 20262,120.002,120.002,070.002,085.002,085.00-0.95%20,588
Feb 9, 20262,155.002,155.002,090.002,105.002,105.00-1.41%17,125
Feb 6, 20262,135.002,140.002,070.002,135.002,135.00-13,097
Feb 5, 20262,175.002,175.002,105.002,135.002,135.00-1.84%27,464
Feb 4, 20262,085.002,175.002,075.002,175.002,175.003.57%24,978
Feb 3, 20262,075.002,100.002,030.002,100.002,100.000.48%17,292
Feb 2, 20262,130.002,130.002,045.002,090.002,090.00-1.18%14,130
Jan 30, 20262,120.002,130.002,085.002,115.002,115.00-22,285
Jan 29, 20262,140.002,140.002,090.002,115.002,115.00-1.17%21,874
Jan 28, 20262,130.002,140.002,100.002,140.002,140.000.71%18,521
Jan 27, 20262,110.002,220.002,105.002,125.002,125.000.71%21,992
Jan 26, 20262,160.002,160.002,095.002,110.002,110.000.48%13,428
Jan 23, 20262,220.002,220.002,095.002,100.002,100.000.24%10,159
Jan 22, 20262,125.002,145.002,030.002,095.002,095.00-1.41%26,402
Jan 21, 20262,150.002,185.002,065.002,125.002,125.00-0.93%14,456
Jan 20, 20262,145.002,165.002,125.002,145.002,145.00-0.23%6,012
Jan 19, 20262,150.002,175.002,115.002,150.002,150.000.70%15,381
Jan 16, 20262,160.002,245.002,115.002,135.002,135.00-11,529