ENCell Co., Ltd. (KOSDAQ:456070)
South Korea · Delayed Price · Currency is KRW 18,180
+450 (2.54%)
Dec 30, 2025, 3:30 PM KST
ENCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 18,300.00 | 18,840.00 | 18,000.00 | 18,180.00 | 18,180.00 | 2.54% | 269,393 |
| Dec 29, 2025 | 17,460.00 | 17,810.00 | 17,090.00 | 17,730.00 | 17,730.00 | -1.17% | 224,955 |
| Dec 26, 2025 | 19,140.00 | 19,140.00 | 17,700.00 | 17,940.00 | 17,940.00 | -4.73% | 331,907 |
| Dec 24, 2025 | 19,400.00 | 19,650.00 | 18,760.00 | 18,830.00 | 18,830.00 | 1.73% | 440,201 |
| Dec 23, 2025 | 19,310.00 | 19,530.00 | 18,240.00 | 18,510.00 | 18,510.00 | -8.14% | 538,469 |
| Dec 22, 2025 | 20,300.00 | 20,950.00 | 19,050.00 | 20,150.00 | 20,150.00 | 8.63% | 1,497,448 |
| Dec 19, 2025 | 16,630.00 | 19,870.00 | 16,590.00 | 18,550.00 | 18,550.00 | 16.81% | 3,176,946 |
| Dec 18, 2025 | 15,680.00 | 16,150.00 | 15,300.00 | 15,880.00 | 15,880.00 | -1.91% | 354,689 |
| Dec 17, 2025 | 19,160.00 | 19,540.00 | 16,010.00 | 16,190.00 | 16,190.00 | -11.72% | 1,485,065 |
| Dec 16, 2025 | 14,660.00 | 18,840.00 | 14,150.00 | 18,340.00 | 18,340.00 | 26.48% | 3,980,533 |
| Dec 15, 2025 | 14,650.00 | 14,710.00 | 14,000.00 | 14,500.00 | 14,500.00 | -3.40% | 143,962 |
| Dec 12, 2025 | 15,620.00 | 15,620.00 | 14,890.00 | 15,010.00 | 15,010.00 | -4.15% | 125,161 |
| Dec 11, 2025 | 15,970.00 | 16,350.00 | 15,380.00 | 15,660.00 | 15,660.00 | 0.51% | 183,284 |
| Dec 10, 2025 | 15,160.00 | 15,900.00 | 14,710.00 | 15,580.00 | 15,580.00 | 2.77% | 438,932 |
| Dec 9, 2025 | 15,350.00 | 15,570.00 | 14,450.00 | 15,160.00 | 15,160.00 | 2.36% | 453,299 |
| Dec 8, 2025 | 16,170.00 | 16,190.00 | 14,700.00 | 14,810.00 | 14,810.00 | -9.53% | 288,674 |
| Dec 5, 2025 | 16,030.00 | 16,420.00 | 15,050.00 | 16,370.00 | 16,370.00 | 5.95% | 522,444 |
| Dec 4, 2025 | 14,580.00 | 15,530.00 | 14,440.00 | 15,450.00 | 15,450.00 | 6.55% | 527,518 |
| Dec 3, 2025 | 14,220.00 | 14,600.00 | 13,970.00 | 14,500.00 | 14,500.00 | 1.83% | 248,257 |
| Dec 2, 2025 | 13,470.00 | 14,290.00 | 13,080.00 | 14,240.00 | 14,240.00 | 6.99% | 363,828 |
| Dec 1, 2025 | 13,340.00 | 13,400.00 | 13,000.00 | 13,310.00 | 13,310.00 | 1.76% | 119,429 |
| Nov 28, 2025 | 12,870.00 | 13,260.00 | 12,760.00 | 13,080.00 | 13,080.00 | 2.51% | 114,712 |
| Nov 27, 2025 | 13,100.00 | 13,120.00 | 12,730.00 | 12,760.00 | 12,760.00 | -1.77% | 67,618 |
| Nov 26, 2025 | 12,330.00 | 13,250.00 | 12,300.00 | 12,990.00 | 12,990.00 | 6.56% | 191,283 |
| Nov 25, 2025 | 12,120.00 | 12,600.00 | 11,830.00 | 12,190.00 | 12,190.00 | 0.74% | 90,551 |
| Nov 24, 2025 | 12,730.00 | 13,070.00 | 12,070.00 | 12,100.00 | 12,100.00 | -4.95% | 101,124 |
| Nov 21, 2025 | 12,270.00 | 12,840.00 | 12,010.00 | 12,730.00 | 12,730.00 | -0.16% | 136,672 |
| Nov 20, 2025 | 12,130.00 | 12,800.00 | 12,130.00 | 12,750.00 | 12,750.00 | 5.81% | 123,289 |
| Nov 19, 2025 | 11,800.00 | 12,500.00 | 11,000.00 | 12,050.00 | 12,050.00 | 3.17% | 114,872 |
| Nov 18, 2025 | 12,370.00 | 12,400.00 | 11,500.00 | 11,680.00 | 11,680.00 | -5.58% | 105,861 |
| Nov 17, 2025 | 12,400.00 | 13,150.00 | 12,150.00 | 12,370.00 | 12,370.00 | - | 210,935 |
| Nov 14, 2025 | 12,670.00 | 13,030.00 | 12,360.00 | 12,370.00 | 12,370.00 | -5.43% | 120,926 |
| Nov 13, 2025 | 13,180.00 | 13,510.00 | 12,930.00 | 13,080.00 | 13,080.00 | -0.68% | 178,183 |
| Nov 12, 2025 | 12,950.00 | 13,185.00 | 12,760.00 | 13,170.00 | 13,170.00 | 3.95% | 164,045 |
| Nov 11, 2025 | 12,700.00 | 13,080.00 | 12,620.00 | 12,670.00 | 12,670.00 | 0.24% | 155,750 |
| Nov 10, 2025 | 12,600.00 | 12,940.00 | 12,360.00 | 12,640.00 | 12,640.00 | 2.76% | 182,838 |
| Nov 7, 2025 | 12,800.00 | 12,930.00 | 12,160.00 | 12,300.00 | 12,300.00 | 0.41% | 166,080 |
| Nov 6, 2025 | 12,020.00 | 12,490.00 | 11,780.00 | 12,250.00 | 12,250.00 | 1.91% | 84,550 |
| Nov 5, 2025 | 12,500.00 | 12,530.00 | 11,600.00 | 12,020.00 | 12,020.00 | -0.83% | 127,940 |
| Nov 4, 2025 | 12,040.00 | 12,500.00 | 11,830.00 | 12,120.00 | 12,120.00 | 1.42% | 121,394 |
| Nov 3, 2025 | 11,880.00 | 12,120.00 | 11,770.00 | 11,950.00 | 11,950.00 | 2.58% | 72,180 |
| Oct 31, 2025 | 11,700.00 | 12,000.00 | 11,300.00 | 11,650.00 | 11,650.00 | -0.68% | 49,649 |
| Oct 30, 2025 | 12,140.00 | 12,140.00 | 11,300.00 | 11,730.00 | 11,730.00 | -3.06% | 69,784 |
| Oct 29, 2025 | 12,350.00 | 12,590.00 | 12,010.00 | 12,100.00 | 12,100.00 | -1.87% | 128,375 |
| Oct 28, 2025 | 12,560.00 | 12,670.00 | 12,320.00 | 12,330.00 | 12,330.00 | -3.75% | 66,439 |
| Oct 27, 2025 | 11,850.00 | 12,880.00 | 11,850.00 | 12,810.00 | 12,810.00 | 8.93% | 220,451 |
| Oct 24, 2025 | 12,000.00 | 12,100.00 | 11,700.00 | 11,760.00 | 11,760.00 | -1.34% | 62,939 |
| Oct 23, 2025 | 12,130.00 | 12,250.00 | 11,850.00 | 11,920.00 | 11,920.00 | -2.21% | 68,913 |
| Oct 22, 2025 | 12,340.00 | 12,940.00 | 11,830.00 | 12,190.00 | 12,190.00 | -1.53% | 148,037 |
| Oct 21, 2025 | 12,800.00 | 12,910.00 | 12,240.00 | 12,380.00 | 12,380.00 | -2.83% | 112,924 |