ENBIO Co., Ltd. (KOSDAQ:352940)
South Korea · Delayed Price · Currency is KRW 2,005.00
0.00 (0.00%)
At close: Oct 2, 2026
ENBIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2,005.00 | 2,035.00 | 2,000.00 | 2,005.00 | 2,005.00 | - | 4,929 |
| Sep 30, 2026 | 2,060.00 | 2,095.00 | 1,975.00 | 2,005.00 | 2,005.00 | -2.67% | 18,867 |
| Sep 29, 2026 | 2,085.00 | 2,115.00 | 2,050.00 | 2,060.00 | 2,060.00 | -3.06% | 7,635 |
| Sep 28, 2026 | 2,160.00 | 2,160.00 | 2,085.00 | 2,125.00 | 2,125.00 | -1.62% | 18,233 |
| Sep 23, 2026 | 2,140.00 | 2,220.00 | 2,140.00 | 2,160.00 | 2,160.00 | -0.92% | 9,050 |
| Sep 22, 2026 | 2,160.00 | 2,215.00 | 2,125.00 | 2,180.00 | 2,180.00 | 2.11% | 13,103 |
| Sep 21, 2026 | 2,115.00 | 2,170.00 | 2,105.00 | 2,135.00 | 2,135.00 | 0.95% | 12,175 |
| Sep 18, 2026 | 2,155.00 | 2,155.00 | 2,055.00 | 2,115.00 | 2,115.00 | 0.95% | 13,913 |
| Sep 17, 2026 | 2,275.00 | 2,275.00 | 2,095.00 | 2,095.00 | 2,095.00 | -4.12% | 19,733 |
| Sep 16, 2026 | 2,155.00 | 2,185.00 | 2,080.00 | 2,185.00 | 2,185.00 | 2.34% | 14,135 |
| Sep 15, 2026 | 2,220.00 | 2,230.00 | 2,075.00 | 2,135.00 | 2,135.00 | -5.74% | 59,767 |
| Sep 14, 2026 | 2,235.00 | 2,315.00 | 2,180.00 | 2,265.00 | 2,265.00 | 1.80% | 57,217 |
| Sep 11, 2026 | 1,985.00 | 2,380.00 | 1,882.00 | 2,225.00 | 2,225.00 | 12.09% | 512,445 |
| Sep 10, 2026 | 1,965.00 | 2,030.00 | 1,965.00 | 1,985.00 | 1,985.00 | -1.00% | 2,094 |
| Sep 9, 2026 | 1,994.00 | 2,030.00 | 1,970.00 | 2,005.00 | 2,005.00 | 0.55% | 3,754 |
| Sep 8, 2026 | 2,000.00 | 2,050.00 | 1,970.00 | 1,994.00 | 1,994.00 | -0.30% | 7,885 |
| Sep 7, 2026 | 2,045.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.20% | 9,288 |
| Sep 4, 2026 | 2,040.00 | 2,050.00 | 2,010.00 | 2,045.00 | 2,045.00 | 1.74% | 11,700 |
| Sep 3, 2026 | 2,030.00 | 2,045.00 | 1,990.00 | 2,010.00 | 2,010.00 | -1.71% | 1,684 |
| Sep 2, 2026 | 2,000.00 | 2,045.00 | 2,000.00 | 2,045.00 | 2,045.00 | 2.25% | 9,300 |
| Sep 1, 2026 | 2,000.00 | 2,010.00 | 1,997.00 | 2,000.00 | 2,000.00 | - | 1,613 |
| Aug 31, 2026 | 1,981.00 | 2,015.00 | 1,980.00 | 2,000.00 | 2,000.00 | 1.01% | 1,279 |
| Aug 28, 2026 | 1,980.00 | 2,015.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | 5,805 |
| Aug 27, 2026 | 1,990.00 | 2,035.00 | 1,961.00 | 1,980.00 | 1,980.00 | -0.50% | 7,977 |
| Aug 26, 2026 | 2,045.00 | 2,045.00 | 1,989.00 | 1,990.00 | 1,990.00 | -1.24% | 2,729 |
| Aug 25, 2026 | 2,030.00 | 2,030.00 | 1,992.00 | 2,015.00 | 2,015.00 | -0.49% | 3,321 |
| Aug 24, 2026 | 2,060.00 | 2,145.00 | 1,983.00 | 2,025.00 | 2,025.00 | -2.64% | 27,488 |
| Aug 21, 2026 | 2,090.00 | 2,090.00 | 1,942.00 | 2,080.00 | 2,080.00 | -0.48% | 39,030 |
| Aug 20, 2026 | 2,025.00 | 2,100.00 | 1,977.00 | 2,090.00 | 2,090.00 | 3.21% | 16,135 |
| Aug 19, 2026 | 2,010.00 | 2,025.00 | 1,985.00 | 2,025.00 | 2,025.00 | - | 7,918 |
| Aug 18, 2026 | 2,015.00 | 2,060.00 | 1,934.00 | 2,025.00 | 2,025.00 | 0.50% | 33,467 |
| Aug 14, 2026 | 2,015.00 | 2,015.00 | 1,993.00 | 2,015.00 | 2,015.00 | 0.50% | 6,102 |
| Aug 13, 2026 | 1,980.00 | 2,010.00 | 1,975.00 | 2,005.00 | 2,005.00 | -0.25% | 11,184 |
| Aug 12, 2026 | 2,025.00 | 2,025.00 | 1,990.00 | 2,010.00 | 2,010.00 | 0.25% | 4,769 |
| Aug 11, 2026 | 1,992.00 | 2,005.00 | 1,974.00 | 2,005.00 | 2,005.00 | 0.65% | 5,893 |
| Aug 10, 2026 | 1,993.00 | 1,996.00 | 1,911.00 | 1,992.00 | 1,992.00 | -0.90% | 14,253 |
| Aug 7, 2026 | 2,020.00 | 2,020.00 | 1,974.00 | 2,010.00 | 2,010.00 | 1.11% | 2,615 |
| Aug 6, 2026 | 2,010.00 | 2,010.00 | 1,975.00 | 1,988.00 | 1,988.00 | -0.25% | 5,889 |
| Aug 5, 2026 | 1,988.00 | 2,030.00 | 1,988.00 | 1,993.00 | 1,993.00 | -0.60% | 2,757 |
| Aug 4, 2026 | 1,910.00 | 2,005.00 | 1,910.00 | 2,005.00 | 2,005.00 | 0.55% | 16,158 |
| Aug 3, 2026 | 2,000.00 | 2,000.00 | 1,948.00 | 1,994.00 | 1,994.00 | -0.55% | 9,148 |
| Jul 31, 2026 | 1,999.00 | 2,020.00 | 1,875.00 | 2,005.00 | 2,005.00 | 0.30% | 40,385 |
| Jul 30, 2026 | 2,000.00 | 2,000.00 | 1,965.00 | 1,999.00 | 1,999.00 | -0.05% | 1,563 |
| Jul 29, 2026 | 1,916.00 | 2,015.00 | 1,825.00 | 2,000.00 | 2,000.00 | -0.74% | 14,907 |
| Jul 28, 2026 | 2,005.00 | 2,025.00 | 1,950.00 | 2,015.00 | 2,015.00 | -0.49% | 7,255 |
| Jul 27, 2026 | 2,015.00 | 2,025.00 | 1,961.00 | 2,025.00 | 2,025.00 | 0.50% | 17,897 |
| Jul 24, 2026 | 2,015.00 | 2,015.00 | 1,965.00 | 2,015.00 | 2,015.00 | - | 1,808 |
| Jul 23, 2026 | 2,015.00 | 2,015.00 | 1,992.00 | 2,015.00 | 2,015.00 | - | 5,052 |
| Jul 22, 2026 | 2,035.00 | 2,035.00 | 1,990.00 | 2,015.00 | 2,015.00 | 1.05% | 5,145 |
| Jul 21, 2026 | 2,005.00 | 2,005.00 | 1,978.00 | 1,994.00 | 1,994.00 | -0.55% | 1,662 |