Skip to main content
logo
ENBIO Co., Ltd. (KOSDAQ:352940)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,250.00
-20.00 (-0.88%)
Last updated: Sep 18, 2025, 9:51 AM KST

ENBIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,265.002,340.002,205.002,265.002,265.00-0.22%15,791
Sep 18, 20252,260.002,335.002,200.002,270.002,270.00-8,909
Sep 17, 20252,270.002,300.002,225.002,270.002,270.00-0.87%11,513
Sep 16, 20252,255.002,345.002,255.002,290.002,290.000.44%12,522
Sep 15, 20252,250.002,345.002,250.002,280.002,280.000.44%6,054
Sep 12, 20252,255.002,320.002,255.002,270.002,270.00-0.22%4,034
Sep 11, 20252,280.002,310.002,250.002,275.002,275.00-0.22%4,309
Sep 10, 20252,235.002,295.002,215.002,280.002,280.003.40%7,391
Sep 9, 20252,220.002,245.002,205.002,205.002,205.00-1.56%15,097
Sep 8, 20252,220.002,270.002,210.002,240.002,240.00-12,465
Sep 5, 20252,250.002,270.002,220.002,240.002,240.00-0.88%3,390
Sep 4, 20252,270.002,285.002,220.002,260.002,260.000.67%5,461
Sep 3, 20252,225.002,245.002,200.002,245.002,245.00-11,245
Sep 2, 20252,240.002,295.002,190.002,245.002,245.00-17,746
Sep 1, 20252,280.002,315.002,210.002,245.002,245.00-1.75%13,901
Aug 29, 20252,305.002,305.002,210.002,285.002,285.00-0.44%4,170
Aug 28, 20252,270.002,310.002,250.002,295.002,295.002.00%12,885
Aug 27, 20252,305.002,320.002,250.002,250.002,250.00-1.32%15,908
Aug 26, 20252,300.002,345.002,275.002,280.002,280.00-3,469
Aug 25, 20252,300.002,320.002,255.002,280.002,280.00-1.08%17,615
Aug 22, 20252,310.002,310.002,270.002,305.002,305.000.66%6,144
Aug 21, 20252,310.002,320.002,265.002,290.002,290.00-6,714
Aug 20, 20252,295.002,310.002,215.002,290.002,290.000.66%13,469
Aug 19, 20252,305.002,325.002,255.002,275.002,275.00-1.30%9,142
Aug 18, 20252,370.002,370.002,295.002,305.002,305.00-2.74%20,944
Aug 14, 20252,385.002,405.002,335.002,370.002,370.00-0.63%13,567
Aug 13, 20252,415.002,455.002,365.002,385.002,385.00-0.83%20,163
Aug 12, 20252,400.002,500.002,390.002,405.002,405.000.63%7,121
Aug 11, 20252,390.002,400.002,340.002,390.002,390.00-5,762
Aug 8, 20252,460.002,480.002,365.002,390.002,390.00-2.45%59,944
Aug 7, 20252,415.002,585.002,395.002,450.002,450.001.87%24,206
Aug 6, 20252,400.002,415.002,350.002,405.002,405.001.05%11,035
Aug 5, 20252,370.002,415.002,325.002,380.002,380.000.42%12,987
Aug 4, 20252,335.002,395.002,335.002,370.002,370.000.21%8,475
Aug 1, 20252,485.002,520.002,300.002,365.002,365.00-2.87%15,542
Jul 31, 20252,480.002,480.002,400.002,435.002,435.00-4,828
Jul 30, 20252,455.002,465.002,435.002,435.002,435.00-4,168
Jul 29, 20252,490.002,495.002,435.002,435.002,435.00-1.02%8,508
Jul 28, 20252,490.002,505.002,435.002,460.002,460.00-0.40%4,234
Jul 25, 20252,465.002,475.002,435.002,470.002,470.001.02%5,003
Jul 24, 20252,515.002,515.002,430.002,445.002,445.00-1.01%8,491
Jul 23, 20252,520.002,545.002,415.002,470.002,470.00-1.20%15,041
Jul 22, 20252,570.002,570.002,490.002,500.002,500.00-1.38%8,894
Jul 21, 20252,550.002,555.002,450.002,535.002,535.00-8,168
Jul 18, 20252,500.002,540.002,435.002,535.002,535.002.42%6,816
Jul 17, 20252,520.002,570.002,475.002,475.002,475.00-7,512
Jul 16, 20252,545.002,545.002,460.002,475.002,475.00-1.79%11,856
Jul 15, 20252,580.002,580.002,505.002,520.002,520.00-1.37%7,408
Jul 14, 20252,615.002,645.002,555.002,555.002,555.00-1.73%9,293
Jul 11, 20252,590.002,640.002,530.002,600.002,600.001.36%11,013