Skip to main content
logo
ENBIO Co., Ltd. (KOSDAQ:352940)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,145.00
+35.00 (1.66%)
At close: Feb 27, 2026

ENBIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 20262,155.002,200.002,125.002,135.002,135.00-1.16%26,219
Jan 14, 20262,225.002,225.002,150.002,160.002,160.00-0.92%5,118
Jan 13, 20262,175.002,200.002,150.002,180.002,180.000.23%8,349
Jan 12, 20262,145.002,185.002,145.002,175.002,175.000.69%14,448
Jan 9, 20262,200.002,215.002,160.002,160.002,160.00-2.48%9,647
Jan 8, 20262,245.002,260.002,160.002,215.002,215.00-1.34%7,345
Jan 7, 20262,245.002,260.002,130.002,245.002,245.00-26,759
Jan 6, 20262,260.002,260.002,115.002,245.002,245.00-14,751
Jan 5, 20262,300.002,300.002,200.002,245.002,245.00-1.97%18,442
Jan 2, 20262,275.002,305.002,245.002,290.002,290.000.66%16,802
Dec 30, 20252,245.002,280.002,230.002,275.002,275.000.22%8,962
Dec 29, 20252,245.002,270.002,175.002,270.002,270.00-6,674
Dec 26, 20252,270.002,295.002,225.002,270.002,270.00-9,786
Dec 24, 20252,250.002,340.002,230.002,270.002,270.000.89%11,892
Dec 23, 20252,280.002,285.002,205.002,250.002,250.00-1.32%8,319
Dec 22, 20252,285.002,290.002,235.002,280.002,280.00-0.22%6,392
Dec 19, 20252,300.002,320.002,270.002,285.002,285.00-0.87%9,793
Dec 18, 20252,295.002,310.002,230.002,305.002,305.000.66%17,771
Dec 17, 20252,320.002,320.002,240.002,290.002,290.00-2,592
Dec 16, 20252,295.002,330.002,210.002,290.002,290.00-0.43%4,777
Dec 15, 20252,280.002,305.002,275.002,300.002,300.00-2,502
Dec 12, 20252,320.002,320.002,265.002,300.002,300.00-0.22%13,386