ENCell Co., Ltd. (KOSDAQ:456070)
South Korea · Delayed Price · Currency is KRW 11,830
+100 (0.85%)
Oct 31, 2025, 1:40 PM KST
ENCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 12,140.00 | 12,140.00 | 11,300.00 | 11,730.00 | 11,730.00 | -3.06% | 71,210 |
| Oct 29, 2025 | 12,350.00 | 12,590.00 | 12,010.00 | 12,100.00 | 12,100.00 | -1.87% | 129,471 |
| Oct 28, 2025 | 12,560.00 | 12,670.00 | 12,320.00 | 12,330.00 | 12,330.00 | -3.75% | 67,857 |
| Oct 27, 2025 | 11,850.00 | 12,880.00 | 11,850.00 | 12,810.00 | 12,810.00 | 8.93% | 225,046 |
| Oct 24, 2025 | 12,000.00 | 12,100.00 | 11,700.00 | 11,760.00 | 11,760.00 | -1.34% | 63,958 |
| 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% | 148,643 |
| Oct 21, 2025 | 12,800.00 | 12,910.00 | 12,240.00 | 12,380.00 | 12,380.00 | -2.83% | 112,924 |
| Oct 20, 2025 | 13,100.00 | 13,470.00 | 12,440.00 | 12,740.00 | 12,740.00 | 3.07% | 451,793 |
| Oct 17, 2025 | 11,650.00 | 12,810.00 | 11,560.00 | 12,360.00 | 12,360.00 | 8.61% | 377,289 |
| Oct 16, 2025 | 11,410.00 | 11,490.00 | 11,300.00 | 11,380.00 | 11,380.00 | -0.26% | 26,790 |
| Oct 15, 2025 | 11,490.00 | 11,500.00 | 11,310.00 | 11,410.00 | 11,410.00 | 0.18% | 17,027 |
| Oct 14, 2025 | 11,740.00 | 11,850.00 | 11,210.00 | 11,390.00 | 11,390.00 | -1.98% | 53,209 |
| Oct 13, 2025 | 11,770.00 | 11,920.00 | 11,540.00 | 11,620.00 | 11,620.00 | -2.52% | 39,174 |
| Oct 10, 2025 | 12,020.00 | 12,080.00 | 11,550.00 | 11,920.00 | 11,920.00 | -0.67% | 56,175 |
| Oct 2, 2025 | 10,850.00 | 12,340.00 | 10,850.00 | 12,000.00 | 12,000.00 | 10.80% | 249,501 |
| Oct 1, 2025 | 10,910.00 | 11,040.00 | 10,810.00 | 10,830.00 | 10,830.00 | -0.18% | 14,220 |
| Sep 30, 2025 | 11,080.00 | 11,100.00 | 10,840.00 | 10,850.00 | 10,850.00 | -2.08% | 14,897 |
| Sep 29, 2025 | 11,240.00 | 11,380.00 | 11,010.00 | 11,080.00 | 11,080.00 | 0.54% | 17,016 |
| Sep 26, 2025 | 11,600.00 | 11,600.00 | 11,000.00 | 11,020.00 | 11,020.00 | -4.51% | 39,036 |
| Sep 25, 2025 | 11,650.00 | 11,890.00 | 11,520.00 | 11,540.00 | 11,540.00 | -0.60% | 24,489 |
| Sep 24, 2025 | 11,960.00 | 11,960.00 | 11,600.00 | 11,610.00 | 11,610.00 | -3.65% | 45,596 |
| Sep 23, 2025 | 12,040.00 | 12,490.00 | 11,870.00 | 12,050.00 | 12,050.00 | 0.08% | 56,260 |
| Sep 22, 2025 | 12,150.00 | 12,220.00 | 11,780.00 | 12,040.00 | 12,040.00 | 0.67% | 58,352 |
| Sep 19, 2025 | 11,490.00 | 12,200.00 | 11,370.00 | 11,960.00 | 11,960.00 | 5.10% | 147,800 |
| Sep 18, 2025 | 11,370.00 | 11,600.00 | 11,360.00 | 11,380.00 | 11,380.00 | - | 30,579 |
| Sep 17, 2025 | 11,460.00 | 11,470.00 | 11,240.00 | 11,380.00 | 11,380.00 | -1.64% | 27,907 |
| Sep 16, 2025 | 11,600.00 | 11,610.00 | 11,430.00 | 11,570.00 | 11,570.00 | -0.26% | 31,979 |
| Sep 15, 2025 | 11,540.00 | 11,620.00 | 11,340.00 | 11,600.00 | 11,600.00 | 0.26% | 36,270 |
| Sep 12, 2025 | 11,520.00 | 11,600.00 | 11,440.00 | 11,570.00 | 11,570.00 | 0.43% | 30,581 |
| Sep 11, 2025 | 11,630.00 | 11,790.00 | 11,520.00 | 11,520.00 | 11,520.00 | -0.69% | 29,709 |
| Sep 10, 2025 | 11,740.00 | 11,740.00 | 11,420.00 | 11,600.00 | 11,600.00 | 0.17% | 36,880 |
| Sep 9, 2025 | 11,570.00 | 11,590.00 | 11,360.00 | 11,580.00 | 11,580.00 | -0.34% | 37,577 |
| Sep 8, 2025 | 11,700.00 | 11,740.00 | 11,400.00 | 11,620.00 | 11,620.00 | 2.83% | 70,365 |
| Sep 5, 2025 | 11,000.00 | 11,350.00 | 10,890.00 | 11,300.00 | 11,300.00 | 3.20% | 46,646 |
| Sep 4, 2025 | 10,780.00 | 11,320.00 | 10,760.00 | 10,950.00 | 10,950.00 | 1.20% | 73,828 |
| Sep 3, 2025 | 10,500.00 | 10,900.00 | 10,400.00 | 10,820.00 | 10,820.00 | 3.74% | 51,059 |
| Sep 2, 2025 | 10,070.00 | 10,600.00 | 10,050.00 | 10,430.00 | 10,430.00 | 3.88% | 46,596 |
| Sep 1, 2025 | 10,520.00 | 10,520.00 | 10,000.00 | 10,040.00 | 10,040.00 | -3.55% | 43,029 |
| Aug 29, 2025 | 10,640.00 | 10,690.00 | 10,390.00 | 10,410.00 | 10,410.00 | -0.86% | 24,017 |
| Aug 28, 2025 | 10,490.00 | 10,650.00 | 10,290.00 | 10,500.00 | 10,500.00 | 1.06% | 27,475 |
| Aug 27, 2025 | 10,380.00 | 10,550.00 | 10,280.00 | 10,390.00 | 10,390.00 | 0.29% | 35,158 |
| Aug 26, 2025 | 10,280.00 | 10,580.00 | 10,280.00 | 10,360.00 | 10,360.00 | -1.80% | 28,296 |
| Aug 25, 2025 | 10,700.00 | 10,700.00 | 10,100.00 | 10,550.00 | 10,550.00 | 0.38% | 25,759 |
| Aug 22, 2025 | 10,400.00 | 10,700.00 | 10,200.00 | 10,510.00 | 10,510.00 | 2.84% | 40,051 |
| Aug 21, 2025 | 10,480.00 | 10,540.00 | 10,200.00 | 10,220.00 | 10,220.00 | -1.45% | 22,052 |
| Aug 20, 2025 | 10,490.00 | 10,490.00 | 10,070.00 | 10,370.00 | 10,370.00 | -1.05% | 41,625 |
| Aug 19, 2025 | 10,780.00 | 10,850.00 | 10,390.00 | 10,480.00 | 10,480.00 | -3.50% | 46,997 |
| Aug 18, 2025 | 11,200.00 | 11,240.00 | 10,800.00 | 10,860.00 | 10,860.00 | -4.32% | 67,405 |
| Aug 14, 2025 | 11,220.00 | 11,430.00 | 11,200.00 | 11,350.00 | 11,350.00 | 0.98% | 29,070 |