Skip to main content
logo
ENBIO Co., Ltd. (KOSDAQ:352940)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,025.00
-55.00 (-2.64%)
At close: Aug 24, 2026

ENBIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20262,060.002,145.001,983.002,025.002,025.00-2.64%27,488
Aug 21, 20262,090.002,090.001,942.002,080.002,080.00-0.48%39,030
Aug 20, 20262,025.002,100.001,977.002,090.002,090.003.21%16,135
Aug 19, 20262,010.002,025.001,985.002,025.002,025.00-7,918
Aug 18, 20262,015.002,060.001,934.002,025.002,025.000.50%33,467
Aug 14, 20262,015.002,015.001,993.002,015.002,015.000.50%6,102
Aug 13, 20261,980.002,010.001,975.002,005.002,005.00-0.25%11,184
Aug 12, 20262,025.002,025.001,990.002,010.002,010.000.25%4,769
Aug 11, 20261,992.002,005.001,974.002,005.002,005.000.65%5,893
Aug 10, 20261,993.001,996.001,911.001,992.001,992.00-0.90%14,253
Aug 7, 20262,020.002,020.001,974.002,010.002,010.001.11%2,615
Aug 6, 20262,010.002,010.001,975.001,988.001,988.00-0.25%5,889
Aug 5, 20261,988.002,030.001,988.001,993.001,993.00-0.60%2,757
Aug 4, 20261,910.002,005.001,910.002,005.002,005.000.55%16,158
Aug 3, 20262,000.002,000.001,948.001,994.001,994.00-0.55%9,148
Jul 31, 20261,999.002,020.001,875.002,005.002,005.000.30%40,385
Jul 30, 20262,000.002,000.001,965.001,999.001,999.00-0.05%1,563
Jul 29, 20261,916.002,015.001,825.002,000.002,000.00-0.74%14,907
Jul 28, 20262,005.002,025.001,950.002,015.002,015.00-0.49%7,255
Jul 27, 20262,015.002,025.001,961.002,025.002,025.000.50%17,897
Jul 24, 20262,015.002,015.001,965.002,015.002,015.00-1,808
Jul 23, 20262,015.002,015.001,992.002,015.002,015.00-5,052
Jul 22, 20262,035.002,035.001,990.002,015.002,015.001.05%5,145
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