ENCell Co., Ltd. (KOSDAQ:456070)
South Korea · Delayed Price · Currency is KRW 7,820.00
+130.00 (1.69%)
Jul 1, 2026, 9:30 AM KST
ENCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 8,090.00 | 8,160.00 | 7,450.00 | 7,690.00 | 7,690.00 | -5.88% | 62,838 |
| Jun 29, 2026 | 6,700.00 | 8,220.00 | 6,700.00 | 8,170.00 | 8,170.00 | 15.23% | 161,234 |
| Jun 26, 2026 | 7,500.00 | 7,630.00 | 6,750.00 | 7,090.00 | 7,090.00 | -6.09% | 68,827 |
| Jun 25, 2026 | 7,860.00 | 8,190.00 | 7,530.00 | 7,550.00 | 7,550.00 | -3.82% | 52,921 |
| Jun 24, 2026 | 7,760.00 | 8,190.00 | 7,660.00 | 7,850.00 | 7,850.00 | -0.38% | 69,628 |
| Jun 23, 2026 | 7,800.00 | 8,380.00 | 7,800.00 | 7,880.00 | 7,880.00 | 0.25% | 110,057 |
| Jun 22, 2026 | 8,080.00 | 8,290.00 | 7,590.00 | 7,860.00 | 7,860.00 | -5.19% | 154,401 |
| Jun 19, 2026 | 8,500.00 | 8,960.00 | 8,000.00 | 8,290.00 | 8,290.00 | -2.24% | 78,349 |
| Jun 18, 2026 | 9,200.00 | 9,380.00 | 8,480.00 | 8,480.00 | 8,480.00 | -8.03% | 62,341 |
| Jun 17, 2026 | 9,200.00 | 9,480.00 | 8,830.00 | 9,220.00 | 9,220.00 | 1.43% | 53,908 |
| Jun 16, 2026 | 8,910.00 | 9,170.00 | 8,740.00 | 9,090.00 | 9,090.00 | 2.02% | 87,457 |
| Jun 15, 2026 | 8,800.00 | 9,200.00 | 8,710.00 | 8,910.00 | 8,910.00 | 1.25% | 55,634 |
| Jun 12, 2026 | 9,000.00 | 9,200.00 | 8,760.00 | 8,800.00 | 8,800.00 | 0.23% | 61,138 |
| Jun 11, 2026 | 8,500.00 | 8,780.00 | 8,250.00 | 8,780.00 | 8,780.00 | 2.09% | 36,332 |
| Jun 10, 2026 | 8,500.00 | 9,040.00 | 8,280.00 | 8,600.00 | 8,600.00 | -2.16% | 65,095 |
| Jun 9, 2026 | 8,180.00 | 8,990.00 | 8,180.00 | 8,790.00 | 8,790.00 | 7.46% | 130,535 |
| Jun 8, 2026 | 9,000.00 | 9,000.00 | 8,000.00 | 8,180.00 | 8,180.00 | -11.18% | 123,229 |
| Jun 5, 2026 | 9,310.00 | 9,750.00 | 9,200.00 | 9,210.00 | 9,210.00 | -5.83% | 76,814 |
| Jun 4, 2026 | 9,250.00 | 9,940.00 | 9,250.00 | 9,780.00 | 9,780.00 | 1.77% | 51,056 |
| Jun 2, 2026 | 10,040.00 | 10,040.00 | 9,400.00 | 9,610.00 | 9,610.00 | -3.80% | 81,862 |
| Jun 1, 2026 | 10,450.00 | 10,600.00 | 9,930.00 | 9,990.00 | 9,990.00 | -4.13% | 111,519 |
| May 29, 2026 | 11,000.00 | 11,190.00 | 10,400.00 | 10,420.00 | 10,420.00 | -5.19% | 115,953 |
| May 28, 2026 | 11,370.00 | 11,580.00 | 10,790.00 | 10,990.00 | 10,990.00 | -2.31% | 78,975 |
| May 27, 2026 | 11,070.00 | 11,500.00 | 10,720.00 | 11,250.00 | 11,250.00 | 0.90% | 117,793 |
| May 26, 2026 | 12,340.00 | 12,400.00 | 11,120.00 | 11,150.00 | 11,150.00 | -7.85% | 143,793 |
| May 22, 2026 | 11,190.00 | 12,820.00 | 11,140.00 | 12,100.00 | 12,100.00 | 12.04% | 356,226 |
| May 21, 2026 | 11,250.00 | 11,550.00 | 10,640.00 | 10,800.00 | 10,800.00 | -2.35% | 109,540 |
| May 20, 2026 | 11,340.00 | 11,560.00 | 10,910.00 | 11,060.00 | 11,060.00 | -3.49% | 72,828 |
| May 19, 2026 | 11,630.00 | 12,100.00 | 11,300.00 | 11,460.00 | 11,460.00 | -3.45% | 138,729 |
| May 18, 2026 | 12,210.00 | 12,220.00 | 11,490.00 | 11,870.00 | 11,870.00 | -2.94% | 82,496 |
| May 15, 2026 | 13,050.00 | 13,100.00 | 12,100.00 | 12,230.00 | 12,230.00 | -6.28% | 109,720 |
| May 14, 2026 | 12,870.00 | 13,090.00 | 12,750.00 | 13,050.00 | 13,050.00 | 1.40% | 72,349 |
| May 13, 2026 | 13,220.00 | 13,450.00 | 12,800.00 | 12,870.00 | 12,870.00 | -2.65% | 97,263 |
| May 12, 2026 | 13,430.00 | 13,650.00 | 12,900.00 | 13,220.00 | 13,220.00 | -1.56% | 110,092 |
| May 11, 2026 | 14,000.00 | 14,040.00 | 13,270.00 | 13,430.00 | 13,430.00 | -4.28% | 132,017 |
| May 8, 2026 | 14,370.00 | 14,530.00 | 13,920.00 | 14,030.00 | 14,030.00 | -2.30% | 93,069 |
| May 7, 2026 | 14,910.00 | 15,220.00 | 14,360.00 | 14,360.00 | 14,360.00 | -3.69% | 172,576 |
| May 6, 2026 | 15,260.00 | 15,260.00 | 14,800.00 | 14,910.00 | 14,910.00 | -2.29% | 86,967 |
| May 4, 2026 | 15,610.00 | 15,930.00 | 15,230.00 | 15,260.00 | 15,260.00 | -2.05% | 71,387 |
| Apr 30, 2026 | 16,210.00 | 16,210.00 | 15,530.00 | 15,580.00 | 15,580.00 | -4.30% | 100,924 |
| Apr 29, 2026 | 16,450.00 | 16,650.00 | 16,100.00 | 16,280.00 | 16,280.00 | -1.09% | 69,638 |
| Apr 28, 2026 | 16,600.00 | 16,600.00 | 16,180.00 | 16,460.00 | 16,460.00 | -0.30% | 93,518 |
| Apr 27, 2026 | 16,090.00 | 16,670.00 | 16,090.00 | 16,510.00 | 16,510.00 | 2.61% | 145,972 |
| Apr 24, 2026 | 16,200.00 | 16,390.00 | 15,965.00 | 16,090.00 | 16,090.00 | -0.68% | 251,248 |
| Apr 23, 2026 | 16,050.00 | 16,790.00 | 15,800.00 | 16,200.00 | 16,200.00 | 1.69% | 187,366 |
| Apr 22, 2026 | 15,750.00 | 16,280.00 | 15,680.00 | 15,930.00 | 15,930.00 | 1.14% | 107,840 |
| Apr 21, 2026 | 16,500.00 | 16,500.00 | 15,530.00 | 15,750.00 | 15,750.00 | -1.87% | 108,678 |
| Apr 20, 2026 | 15,700.00 | 16,370.00 | 15,420.00 | 16,050.00 | 16,050.00 | 3.08% | 321,311 |
| Apr 17, 2026 | 15,490.00 | 15,820.00 | 15,190.00 | 15,570.00 | 15,570.00 | 0.52% | 91,857 |
| Apr 16, 2026 | 15,220.00 | 15,640.00 | 15,210.00 | 15,490.00 | 15,490.00 | 1.37% | 79,253 |