Skip to main content
logo
ENBIO Co., Ltd. (KOSDAQ:352940)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,230.00
-90.00 (-3.88%)
At close: May 20, 2026

ENBIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 20262,375.002,375.002,275.002,340.002,340.00-1.27%30,144
May 6, 20262,330.002,370.002,270.002,370.002,370.002.16%23,438
May 4, 20262,305.002,340.002,270.002,320.002,320.000.65%13,702
Apr 30, 20262,230.002,310.002,225.002,305.002,305.001.77%10,434
Apr 29, 20262,275.002,320.002,255.002,265.002,265.00-1.09%8,445
Apr 28, 20262,340.002,345.002,275.002,290.002,290.00-0.87%13,954
Apr 27, 20262,320.002,380.002,280.002,310.002,310.00-0.43%40,139
Apr 24, 20262,290.002,375.002,185.002,320.002,320.00-13,505
Apr 23, 20262,360.002,400.002,300.002,320.002,320.00-2.32%29,295
Apr 22, 20262,390.002,430.002,365.002,375.002,375.00-1.45%28,500
Apr 21, 20262,335.002,415.002,310.002,410.002,410.002.55%46,118
Apr 20, 20262,345.002,380.002,310.002,350.002,350.000.21%8,021
Apr 17, 20262,335.002,430.002,285.002,345.002,345.00-0.21%80,864
Apr 16, 20262,340.002,355.002,310.002,350.002,350.000.43%12,536
Apr 15, 20262,305.002,355.002,260.002,340.002,340.001.52%87,150
Apr 14, 20262,215.002,305.002,180.002,305.002,305.002.22%29,536
Apr 13, 20262,230.002,285.002,190.002,255.002,255.001.12%28,509
Apr 10, 20262,195.002,255.002,135.002,230.002,230.001.59%12,866
Apr 9, 20262,205.002,225.002,180.002,195.002,195.00-0.23%6,177
Apr 8, 20262,185.002,245.002,175.002,200.002,200.00-0.90%14,895
Apr 7, 20262,180.002,255.002,150.002,220.002,220.002.30%14,339
Apr 6, 20262,165.002,265.002,135.002,170.002,170.000.70%25,501
Apr 3, 20262,180.002,190.002,110.002,155.002,155.000.70%25,200
Apr 2, 20262,120.002,275.002,120.002,140.002,140.000.94%100,994
Apr 1, 20262,100.002,170.002,100.002,120.002,120.00-17,334
Mar 31, 20262,150.002,195.002,115.002,120.002,120.00-1.40%9,620
Mar 30, 20262,090.002,195.002,050.002,150.002,150.001.42%38,266
Mar 27, 20262,055.002,125.002,015.002,120.002,120.002.42%30,928
Mar 26, 20262,110.002,110.002,010.002,070.002,070.000.24%10,041
Mar 25, 20262,030.002,115.002,025.002,065.002,065.000.49%19,134
Mar 24, 20262,000.002,065.001,997.002,055.002,055.001.99%8,369
Mar 23, 20262,035.002,035.001,935.002,015.002,015.00-0.98%8,730
Mar 20, 20262,070.002,080.002,015.002,035.002,035.00-1.69%13,439
Mar 19, 20262,000.002,105.001,975.002,070.002,070.003.66%35,863
Mar 18, 20261,981.001,998.001,977.001,997.001,997.000.66%16,169
Mar 17, 20261,993.002,000.001,961.001,984.001,984.00-0.15%13,732
Mar 16, 20261,993.002,045.001,980.001,987.001,987.00-1.14%14,961
Mar 13, 20262,010.002,090.001,992.002,010.002,010.000.50%23,481
Mar 12, 20262,090.002,090.001,997.002,000.002,000.00-0.25%3,741
Mar 11, 20262,010.002,080.001,993.002,005.002,005.00-0.25%13,101
Mar 10, 20262,035.002,150.001,989.002,010.002,010.00-1.95%19,849