ENCell Co., Ltd. (KOSDAQ:456070)
South Korea · Delayed Price · Currency is KRW 11,060
-400 (-3.49%)
May 20, 2026, 3:30 PM KST
ENCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 11,340.00 | 11,560.00 | 10,910.00 | 11,060.00 | 11,060.00 | -3.49% | 72,331 |
| 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 |
| Apr 15, 2026 | 14,600.00 | 15,340.00 | 14,590.00 | 15,280.00 | 15,280.00 | 5.38% | 109,013 |
| Apr 14, 2026 | 14,500.00 | 14,690.00 | 14,410.00 | 14,500.00 | 14,500.00 | 1.33% | 36,738 |
| Apr 13, 2026 | 14,000.00 | 14,490.00 | 13,650.00 | 14,310.00 | 14,310.00 | 0.21% | 113,039 |
| Apr 10, 2026 | 14,380.00 | 14,440.00 | 14,240.00 | 14,280.00 | 14,280.00 | -0.14% | 49,301 |
| Apr 9, 2026 | 14,700.00 | 14,790.00 | 14,260.00 | 14,300.00 | 14,300.00 | -2.85% | 54,237 |
| Apr 8, 2026 | 14,480.00 | 14,820.00 | 14,260.00 | 14,720.00 | 14,720.00 | 5.14% | 78,898 |
| Apr 7, 2026 | 14,300.00 | 14,550.00 | 13,950.00 | 14,000.00 | 14,000.00 | -1.96% | 76,261 |
| Apr 6, 2026 | 14,750.00 | 14,840.00 | 14,050.00 | 14,280.00 | 14,280.00 | -3.51% | 78,572 |
| Apr 3, 2026 | 15,060.00 | 15,200.00 | 14,500.00 | 14,800.00 | 14,800.00 | - | 94,112 |
| Apr 2, 2026 | 15,970.00 | 16,200.00 | 14,630.00 | 14,800.00 | 14,800.00 | -7.62% | 170,084 |
| Apr 1, 2026 | 15,110.00 | 16,200.00 | 15,090.00 | 16,020.00 | 16,020.00 | 8.68% | 177,550 |
| Mar 31, 2026 | 15,110.00 | 15,400.00 | 14,620.00 | 14,740.00 | 14,740.00 | -4.22% | 131,924 |
| Mar 30, 2026 | 15,730.00 | 16,210.00 | 14,940.00 | 15,390.00 | 15,390.00 | -2.66% | 157,371 |
| Mar 27, 2026 | 15,560.00 | 16,040.00 | 15,175.00 | 15,810.00 | 15,810.00 | -0.75% | 96,994 |
| Mar 26, 2026 | 15,930.00 | 16,500.00 | 15,690.00 | 15,930.00 | 15,930.00 | - | 160,964 |
| Mar 25, 2026 | 15,260.00 | 16,170.00 | 15,260.00 | 15,930.00 | 15,930.00 | 4.73% | 152,444 |
| Mar 24, 2026 | 15,020.00 | 15,670.00 | 14,860.00 | 15,210.00 | 15,210.00 | 4.18% | 167,566 |
| Mar 23, 2026 | 14,750.00 | 15,160.00 | 14,600.00 | 14,600.00 | 14,600.00 | -4.51% | 95,522 |
| Mar 20, 2026 | 15,060.00 | 15,620.00 | 14,940.00 | 15,290.00 | 15,290.00 | 1.59% | 68,748 |
| Mar 19, 2026 | 15,110.00 | 15,330.00 | 14,820.00 | 15,050.00 | 15,050.00 | -3.28% | 129,220 |
| Mar 18, 2026 | 16,900.00 | 16,980.00 | 15,500.00 | 15,560.00 | 15,560.00 | 0.13% | 376,356 |
| Mar 17, 2026 | 16,080.00 | 16,080.00 | 15,510.00 | 15,540.00 | 15,540.00 | 0.19% | 77,299 |
| Mar 16, 2026 | 15,970.00 | 16,350.00 | 15,450.00 | 15,510.00 | 15,510.00 | -2.70% | 89,817 |
| Mar 13, 2026 | 15,800.00 | 16,270.00 | 15,510.00 | 15,940.00 | 15,940.00 | -0.50% | 72,460 |
| Mar 12, 2026 | 15,250.00 | 16,190.00 | 15,080.00 | 16,020.00 | 16,020.00 | 4.64% | 98,188 |
| Mar 11, 2026 | 15,890.00 | 16,140.00 | 15,180.00 | 15,310.00 | 15,310.00 | -2.67% | 141,611 |
| Mar 10, 2026 | 15,540.00 | 16,170.00 | 15,400.00 | 15,730.00 | 15,730.00 | 4.87% | 100,689 |