ENCell Co., Ltd. (KOSDAQ:456070)
South Korea · Delayed Price · Currency is KRW 11,920
-80 (-0.67%)
Oct 10, 2025, 3:30 PM KST
ENCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 11,190.00 | 11,350.00 | 11,130.00 | 11,240.00 | 11,240.00 | 1.26% | 23,590 |
| Aug 12, 2025 | 11,150.00 | 11,350.00 | 11,080.00 | 11,100.00 | 11,100.00 | -0.09% | 49,416 |
| Aug 11, 2025 | 11,290.00 | 11,290.00 | 11,010.00 | 11,110.00 | 11,110.00 | -0.89% | 29,489 |
| Aug 8, 2025 | 11,540.00 | 11,750.00 | 11,150.00 | 11,210.00 | 11,210.00 | -3.20% | 72,292 |
| Aug 7, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,580.00 | 11,580.00 | -0.43% | 19,736 |
| Aug 6, 2025 | 11,600.00 | 11,730.00 | 11,480.00 | 11,630.00 | 11,630.00 | 0.61% | 23,312 |
| Aug 5, 2025 | 11,410.00 | 11,800.00 | 11,410.00 | 11,560.00 | 11,560.00 | 1.85% | 20,317 |
| Aug 4, 2025 | 11,410.00 | 11,600.00 | 11,220.00 | 11,350.00 | 11,350.00 | -0.61% | 15,717 |
| Aug 1, 2025 | 11,740.00 | 11,770.00 | 11,410.00 | 11,420.00 | 11,420.00 | -3.14% | 66,518 |
| Jul 31, 2025 | 11,720.00 | 11,820.00 | 11,670.00 | 11,790.00 | 11,790.00 | 0.51% | 30,140 |
| Jul 30, 2025 | 11,770.00 | 11,840.00 | 11,610.00 | 11,730.00 | 11,730.00 | -0.59% | 34,725 |
| Jul 29, 2025 | 11,840.00 | 12,000.00 | 11,660.00 | 11,800.00 | 11,800.00 | 1.64% | 53,332 |
| Jul 28, 2025 | 11,820.00 | 12,200.00 | 11,540.00 | 11,610.00 | 11,610.00 | -1.78% | 38,587 |
| Jul 25, 2025 | 11,750.00 | 11,900.00 | 11,630.00 | 11,820.00 | 11,820.00 | - | 41,077 |