Skip to main content
logo
ENBIO Co., Ltd. (KOSDAQ:352940)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,994.00
-11.00 (-0.55%)
At close: Jul 21, 2026

ENBIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262,005.002,005.001,978.001,994.001,994.00-0.55%1,662
Jul 20, 20262,015.002,030.001,977.002,005.002,005.00-0.50%4,463
Jul 16, 20261,996.002,015.001,977.002,015.002,015.000.95%7,833
Jul 15, 20261,980.001,996.001,953.001,996.001,996.00-7,701
Jul 14, 20261,951.002,005.001,875.001,996.001,996.00-0.70%20,749
Jul 13, 20262,015.002,015.001,987.002,010.002,010.00-0.25%2,886
Jul 10, 20262,020.002,020.002,010.002,015.002,015.000.50%4,044
Jul 9, 20261,930.002,030.001,930.002,005.002,005.00-0.25%3,534
Jul 8, 20262,035.002,035.001,957.002,010.002,010.00-0.99%5,573
Jul 7, 20262,055.002,055.002,000.002,030.002,030.00-0.25%3,672
Jul 6, 20262,035.002,035.001,966.002,035.002,035.001.24%9,043
Jul 3, 20262,000.002,040.001,975.002,010.002,010.000.50%7,006
Jul 2, 20262,010.002,010.001,956.002,000.002,000.00-0.50%8,868
Jul 1, 20262,065.002,065.001,997.002,010.002,010.00-12,948
Jun 30, 20262,065.002,075.001,940.002,010.002,010.00-16,677
Jun 29, 20261,952.002,040.001,952.002,010.002,010.000.50%5,259
Jun 26, 20262,000.002,040.001,957.002,000.002,000.00-2.44%14,205
Jun 25, 20262,025.002,060.001,982.002,050.002,050.001.23%13,587
Jun 24, 20262,000.002,035.001,963.002,025.002,025.00-0.74%15,166
Jun 23, 20262,045.002,065.001,976.002,040.002,040.00-0.97%21,142
Jun 22, 20262,075.002,100.002,005.002,060.002,060.00-1.44%20,903
Jun 19, 20262,070.002,150.001,991.002,090.002,090.00-30,422
Jun 18, 20262,095.002,115.002,000.002,090.002,090.00-0.24%30,509
Jun 17, 20262,060.002,125.002,055.002,095.002,095.000.96%19,648
Jun 16, 20262,065.002,080.002,055.002,075.002,075.000.48%12,432
Jun 15, 20262,030.002,065.002,005.002,065.002,065.001.72%28,054
Jun 12, 20262,005.002,060.001,985.002,030.002,030.001.25%33,545
Jun 11, 20261,975.002,025.001,900.002,005.002,005.000.45%16,758
Jun 10, 20262,085.002,085.001,905.001,996.001,996.00-0.94%27,890
Jun 9, 20262,015.002,015.001,873.002,015.002,015.00-21,788
Jun 8, 20262,035.002,035.001,924.002,015.002,015.00-0.98%15,463
Jun 5, 20261,999.002,055.001,972.002,035.002,035.001.80%14,868
Jun 4, 20262,000.002,090.001,971.001,999.001,999.00-0.05%15,446
Jun 2, 20262,060.002,075.001,975.002,000.002,000.00-3.61%46,188
Jun 1, 20262,165.002,165.001,970.002,075.002,075.00-4.16%26,909
May 29, 20262,150.002,165.002,100.002,165.002,165.00-20,268
May 28, 20262,190.002,285.002,115.002,165.002,165.00-1.81%42,049
May 27, 20262,195.002,285.002,130.002,205.002,205.000.46%21,816
May 26, 20262,255.002,270.002,190.002,195.002,195.00-3.30%12,538
May 22, 20262,230.002,275.002,230.002,270.002,270.001.79%10,674
May 21, 20262,175.002,285.002,175.002,230.002,230.00-31,368
May 20, 20262,305.002,320.002,205.002,230.002,230.00-3.88%25,424
May 19, 20262,250.002,335.002,205.002,320.002,320.003.11%14,548
May 18, 20262,325.002,330.002,150.002,250.002,250.00-0.44%48,991
May 15, 20262,275.002,355.002,235.002,260.002,260.00-1.53%14,315
May 14, 20262,220.002,300.002,220.002,295.002,295.002.23%23,484
May 13, 20262,260.002,350.002,225.002,245.002,245.00-20,836
May 12, 20262,255.002,290.002,200.002,245.002,245.00-1.10%27,365
May 11, 20262,330.002,330.002,250.002,270.002,270.00-1.09%25,409
May 8, 20262,285.002,345.002,260.002,295.002,295.00-1.92%52,028