ENCell Co., Ltd. (KOSDAQ:456070)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202512,140.0012,140.0011,300.0011,730.0011,730.00-3.06%71,210
Oct 29, 202512,350.0012,590.0012,010.0012,100.0012,100.00-1.87%129,471
Oct 28, 202512,560.0012,670.0012,320.0012,330.0012,330.00-3.75%67,857
Oct 27, 202511,850.0012,880.0011,850.0012,810.0012,810.008.93%225,046
Oct 24, 202512,000.0012,100.0011,700.0011,760.0011,760.00-1.34%63,958
Oct 23, 202512,130.0012,250.0011,850.0011,920.0011,920.00-2.21%68,913
Oct 22, 202512,340.0012,940.0011,830.0012,190.0012,190.00-1.53%148,643
Oct 21, 202512,800.0012,910.0012,240.0012,380.0012,380.00-2.83%112,924
Oct 20, 202513,100.0013,470.0012,440.0012,740.0012,740.003.07%451,793
Oct 17, 202511,650.0012,810.0011,560.0012,360.0012,360.008.61%377,289
Oct 16, 202511,410.0011,490.0011,300.0011,380.0011,380.00-0.26%26,790
Oct 15, 202511,490.0011,500.0011,310.0011,410.0011,410.000.18%17,027
Oct 14, 202511,740.0011,850.0011,210.0011,390.0011,390.00-1.98%53,209
Oct 13, 202511,770.0011,920.0011,540.0011,620.0011,620.00-2.52%39,174
Oct 10, 202512,020.0012,080.0011,550.0011,920.0011,920.00-0.67%56,175
Oct 2, 202510,850.0012,340.0010,850.0012,000.0012,000.0010.80%249,501
Oct 1, 202510,910.0011,040.0010,810.0010,830.0010,830.00-0.18%14,220
Sep 30, 202511,080.0011,100.0010,840.0010,850.0010,850.00-2.08%14,897
Sep 29, 202511,240.0011,380.0011,010.0011,080.0011,080.000.54%17,016
Sep 26, 202511,600.0011,600.0011,000.0011,020.0011,020.00-4.51%39,036
Sep 25, 202511,650.0011,890.0011,520.0011,540.0011,540.00-0.60%24,489
Sep 24, 202511,960.0011,960.0011,600.0011,610.0011,610.00-3.65%45,596
Sep 23, 202512,040.0012,490.0011,870.0012,050.0012,050.000.08%56,260
Sep 22, 202512,150.0012,220.0011,780.0012,040.0012,040.000.67%58,352
Sep 19, 202511,490.0012,200.0011,370.0011,960.0011,960.005.10%147,800
Sep 18, 202511,370.0011,600.0011,360.0011,380.0011,380.00-30,579
Sep 17, 202511,460.0011,470.0011,240.0011,380.0011,380.00-1.64%27,907
Sep 16, 202511,600.0011,610.0011,430.0011,570.0011,570.00-0.26%31,979
Sep 15, 202511,540.0011,620.0011,340.0011,600.0011,600.000.26%36,270
Sep 12, 202511,520.0011,600.0011,440.0011,570.0011,570.000.43%30,581
Sep 11, 202511,630.0011,790.0011,520.0011,520.0011,520.00-0.69%29,709
Sep 10, 202511,740.0011,740.0011,420.0011,600.0011,600.000.17%36,880
Sep 9, 202511,570.0011,590.0011,360.0011,580.0011,580.00-0.34%37,577
Sep 8, 202511,700.0011,740.0011,400.0011,620.0011,620.002.83%70,365
Sep 5, 202511,000.0011,350.0010,890.0011,300.0011,300.003.20%46,646
Sep 4, 202510,780.0011,320.0010,760.0010,950.0010,950.001.20%73,828
Sep 3, 202510,500.0010,900.0010,400.0010,820.0010,820.003.74%51,059
Sep 2, 202510,070.0010,600.0010,050.0010,430.0010,430.003.88%46,596
Sep 1, 202510,520.0010,520.0010,000.0010,040.0010,040.00-3.55%43,029
Aug 29, 202510,640.0010,690.0010,390.0010,410.0010,410.00-0.86%24,017
Aug 28, 202510,490.0010,650.0010,290.0010,500.0010,500.001.06%27,475
Aug 27, 202510,380.0010,550.0010,280.0010,390.0010,390.000.29%35,158
Aug 26, 202510,280.0010,580.0010,280.0010,360.0010,360.00-1.80%28,296
Aug 25, 202510,700.0010,700.0010,100.0010,550.0010,550.000.38%25,759
Aug 22, 202510,400.0010,700.0010,200.0010,510.0010,510.002.84%40,051
Aug 21, 202510,480.0010,540.0010,200.0010,220.0010,220.00-1.45%22,052
Aug 20, 202510,490.0010,490.0010,070.0010,370.0010,370.00-1.05%41,625
Aug 19, 202510,780.0010,850.0010,390.0010,480.0010,480.00-3.50%46,997
Aug 18, 202511,200.0011,240.0010,800.0010,860.0010,860.00-4.32%67,405
Aug 14, 202511,220.0011,430.0011,200.0011,350.0011,350.000.98%29,070