Skip to main content
logo
ENBIO Co., Ltd. (KOSDAQ:352940)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,190.00
+30.00 (1.39%)
At close: Nov 20, 2025

ENBIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20252,160.002,205.002,145.002,190.00-1.39%10,916
Nov 19, 20252,155.002,165.002,115.002,160.002,160.00-8,594
Nov 18, 20252,230.002,230.002,095.002,160.002,160.00-8,919
Nov 17, 20252,185.002,185.002,130.002,160.002,160.00-6,532
Nov 14, 20252,185.002,230.002,155.002,160.002,160.00-1.82%12,104
Nov 13, 20252,180.002,210.002,150.002,200.002,200.001.38%4,434
Nov 12, 20252,170.002,170.002,145.002,170.002,170.000.23%6,005
Nov 11, 20252,185.002,185.002,150.002,165.002,165.00-0.92%11,259
Nov 10, 20252,145.002,185.002,145.002,185.002,185.000.69%39,901
Nov 7, 20252,160.002,175.002,145.002,170.002,170.00-0.23%4,344
Nov 6, 20252,210.002,225.002,175.002,175.002,175.00-2.25%4,391
Nov 5, 20252,205.002,285.002,140.002,225.002,225.000.23%6,924
Nov 4, 20252,165.002,220.002,125.002,220.002,220.00-21,428
Nov 3, 20252,235.002,345.002,135.002,220.002,220.00-1.33%25,651
Oct 31, 20252,260.002,300.002,230.002,250.002,250.00-1.10%2,666
Oct 30, 20252,290.002,310.002,180.002,275.002,275.00-19,859
Oct 29, 20252,270.002,305.002,215.002,275.002,275.000.22%19,199
Oct 28, 20252,220.002,295.002,220.002,270.002,270.001.57%15,568
Oct 27, 20252,195.002,275.002,150.002,235.002,235.000.90%17,294
Oct 24, 20252,240.002,280.002,150.002,215.002,215.00-1.12%9,550
Oct 23, 20252,180.002,260.002,165.002,240.002,240.002.05%5,368
Oct 22, 20252,155.002,205.002,125.002,195.002,195.001.15%3,232
Oct 21, 20252,155.002,225.002,145.002,170.002,170.000.70%8,338
Oct 20, 20252,140.002,265.002,140.002,155.002,155.000.70%10,681
Oct 17, 20252,180.002,225.002,125.002,140.002,140.00-2.51%12,439
Oct 16, 20252,135.002,255.002,115.002,195.002,195.003.05%7,086
Oct 15, 20252,110.002,155.002,110.002,130.002,130.000.24%3,554
Oct 14, 20252,170.002,170.002,100.002,125.002,125.000.47%14,815
Oct 13, 20252,090.002,150.002,090.002,115.002,115.00-0.94%11,771
Oct 10, 20252,100.002,135.002,100.002,135.002,135.000.71%9,891
Oct 2, 20252,145.002,170.002,110.002,120.002,120.00-0.93%19,342
Oct 1, 20252,195.002,315.002,135.002,140.002,140.00-3.39%25,286
Sep 30, 20252,195.002,325.002,175.002,215.002,215.00-15,003
Sep 29, 20252,295.002,295.002,175.002,215.002,215.00-0.23%15,890
Sep 26, 20252,200.002,220.002,135.002,220.002,220.00-28,736
Sep 25, 20252,230.002,245.002,210.002,220.002,220.00-1.33%5,592
Sep 24, 20252,250.002,270.002,205.002,250.002,250.00-0.88%9,999
Sep 23, 20252,260.002,285.002,230.002,270.002,270.000.22%4,734
Sep 22, 20252,245.002,270.002,225.002,265.002,265.00-11,315
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