ENBIO Co., Ltd. (KOSDAQ:352940)
South Korea · Delayed Price · Currency is KRW 1,998.00
0.00 (0.00%)
At close: Nov 10, 2026
ENBIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,965.00 | 2,000.00 | 1,965.00 | 1,998.00 | 1,998.00 | - | 1,300 |
| Nov 9, 2026 | 1,900.00 | 2,000.00 | 1,900.00 | 1,998.00 | 1,998.00 | 2.99% | 1,953 |
| Nov 6, 2026 | 1,900.00 | 1,976.00 | 1,870.00 | 1,940.00 | 1,940.00 | 1.04% | 4,649 |
| Nov 5, 2026 | 1,919.00 | 1,989.00 | 1,888.00 | 1,920.00 | 1,920.00 | - | 3,464 |
| Nov 4, 2026 | 1,950.00 | 2,035.00 | 1,865.00 | 1,920.00 | 1,920.00 | -2.04% | 7,020 |
| Nov 3, 2026 | 1,929.00 | 2,030.00 | 1,929.00 | 1,960.00 | 1,960.00 | -0.10% | 413 |
| Nov 2, 2026 | 1,900.00 | 1,995.00 | 1,900.00 | 1,962.00 | 1,962.00 | 2.19% | 2,119 |
| Oct 30, 2026 | 1,998.00 | 1,998.00 | 1,820.00 | 1,920.00 | 1,920.00 | 1.91% | 3,924 |
| Oct 29, 2026 | 1,995.00 | 1,995.00 | 1,875.00 | 1,884.00 | 1,884.00 | -0.89% | 3,374 |
| Oct 28, 2026 | 1,875.00 | 1,999.00 | 1,875.00 | 1,901.00 | 1,901.00 | -1.55% | 5,189 |
| Oct 27, 2026 | 1,929.00 | 1,990.00 | 1,905.00 | 1,931.00 | 1,931.00 | 0.10% | 4,146 |
| Oct 26, 2026 | 2,025.00 | 2,025.00 | 1,858.00 | 1,929.00 | 1,929.00 | -1.33% | 4,466 |
| Oct 23, 2026 | 1,905.00 | 2,035.00 | 1,855.00 | 1,955.00 | 1,955.00 | 1.61% | 7,522 |
| Oct 22, 2026 | 2,030.00 | 2,030.00 | 1,866.00 | 1,924.00 | 1,924.00 | 0.05% | 7,657 |
| Oct 21, 2026 | 2,040.00 | 2,040.00 | 1,910.00 | 1,923.00 | 1,923.00 | 0.10% | 1,891 |
| Oct 20, 2026 | 1,999.00 | 2,010.00 | 1,909.00 | 1,921.00 | 1,921.00 | 0.05% | 13,812 |
| Oct 19, 2026 | 1,931.00 | 1,943.00 | 1,903.00 | 1,920.00 | 1,920.00 | -0.57% | 9,948 |
| Oct 16, 2026 | 1,915.00 | 2,000.00 | 1,915.00 | 1,931.00 | 1,931.00 | -0.21% | 9,106 |
| Oct 15, 2026 | 1,930.00 | 1,954.00 | 1,912.00 | 1,935.00 | 1,935.00 | -2.22% | 2,099 |
| Oct 14, 2026 | 1,965.00 | 2,075.00 | 1,911.00 | 1,979.00 | 1,979.00 | 0.46% | 12,682 |
| Oct 13, 2026 | 1,962.00 | 1,992.00 | 1,936.00 | 1,970.00 | 1,970.00 | -1.25% | 17,549 |
| Oct 12, 2026 | 2,010.00 | 2,070.00 | 1,990.00 | 1,995.00 | 1,995.00 | -3.16% | 5,221 |
| Oct 8, 2026 | 2,005.00 | 2,100.00 | 2,005.00 | 2,060.00 | 2,060.00 | 0.98% | 4,865 |
| Oct 7, 2026 | 2,120.00 | 2,120.00 | 1,981.00 | 2,040.00 | 2,040.00 | -0.49% | 4,911 |
| Oct 6, 2026 | 2,020.00 | 2,140.00 | 2,005.00 | 2,050.00 | 2,050.00 | 2.24% | 3,440 |
| Oct 2, 2026 | 2,005.00 | 2,005.00 | 1,968.00 | 2,005.00 | 2,005.00 | - | 5,982 |
| 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 |