ENCell Co., Ltd. (KOSDAQ:456070)
South Korea · Delayed Price · Currency is KRW 4,620.00
-55.00 (-1.18%)
Nov 2, 2026, 3:30 PM KST
ENCell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4,615.00 | 4,715.00 | 4,540.00 | 4,620.00 | 4,620.00 | -1.18% | 57,130 |
| Oct 30, 2026 | 4,755.00 | 4,860.00 | 4,610.00 | 4,675.00 | 4,675.00 | -3.81% | 42,136 |
| Oct 29, 2026 | 4,925.00 | 5,030.00 | 4,620.00 | 4,860.00 | 4,860.00 | -3.38% | 84,939 |
| Oct 28, 2026 | 4,635.00 | 5,950.00 | 4,635.00 | 5,030.00 | 5,030.00 | 9.59% | 957,926 |
| Oct 27, 2026 | 4,650.00 | 4,820.00 | 4,585.00 | 4,590.00 | 4,590.00 | -1.61% | 32,467 |
| Oct 26, 2026 | 4,700.00 | 4,815.00 | 4,665.00 | 4,665.00 | 4,665.00 | -3.32% | 32,785 |
| Oct 23, 2026 | 4,800.00 | 4,905.00 | 4,655.00 | 4,825.00 | 4,825.00 | -1.53% | 29,069 |
| Oct 22, 2026 | 5,030.00 | 5,070.00 | 4,830.00 | 4,900.00 | 4,900.00 | -2.58% | 36,951 |
| Oct 21, 2026 | 5,040.00 | 5,280.00 | 5,010.00 | 5,030.00 | 5,030.00 | 0.60% | 26,033 |
| Oct 20, 2026 | 5,160.00 | 5,250.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.47% | 16,387 |
| Oct 19, 2026 | 4,860.00 | 5,250.00 | 4,860.00 | 5,180.00 | 5,180.00 | 2.37% | 26,086 |
| Oct 16, 2026 | 4,860.00 | 5,200.00 | 4,860.00 | 5,060.00 | 5,060.00 | 2.74% | 58,718 |
| Oct 15, 2026 | 5,110.00 | 5,260.00 | 4,800.00 | 4,925.00 | 4,925.00 | -5.11% | 65,579 |
| Oct 14, 2026 | 5,130.00 | 5,520.00 | 5,130.00 | 5,190.00 | 5,190.00 | -0.57% | 28,631 |
| Oct 13, 2026 | 5,150.00 | 5,380.00 | 5,050.00 | 5,220.00 | 5,220.00 | -3.69% | 52,402 |
| Oct 12, 2026 | 5,900.00 | 5,920.00 | 5,410.00 | 5,420.00 | 5,420.00 | -7.67% | 58,869 |
| Oct 8, 2026 | 5,950.00 | 5,980.00 | 5,770.00 | 5,870.00 | 5,870.00 | -2.17% | 59,026 |
| Oct 7, 2026 | 6,220.00 | 6,280.00 | 5,990.00 | 6,000.00 | 6,000.00 | -3.38% | 61,832 |
| Oct 6, 2026 | 6,070.00 | 6,240.00 | 5,930.00 | 6,210.00 | 6,210.00 | 3.50% | 86,090 |
| Oct 2, 2026 | 6,140.00 | 6,190.00 | 5,940.00 | 6,000.00 | 6,000.00 | -1.64% | 62,096 |
| Oct 1, 2026 | 5,860.00 | 6,160.00 | 5,730.00 | 6,100.00 | 6,100.00 | 4.63% | 116,526 |
| Sep 30, 2026 | 5,820.00 | 5,930.00 | 5,760.00 | 5,830.00 | 5,830.00 | 0.34% | 48,242 |
| Sep 29, 2026 | 6,100.00 | 6,100.00 | 5,760.00 | 5,810.00 | 5,810.00 | -5.99% | 92,301 |
| Sep 28, 2026 | 6,190.00 | 6,220.00 | 6,000.00 | 6,180.00 | 6,180.00 | 4.39% | 123,359 |
| Sep 23, 2026 | 5,880.00 | 6,050.00 | 5,800.00 | 5,920.00 | 5,920.00 | 0.34% | 104,000 |
| Sep 22, 2026 | 5,880.00 | 6,550.00 | 5,830.00 | 5,900.00 | 5,900.00 | -1.17% | 506,951 |
| Sep 21, 2026 | 6,830.00 | 6,890.00 | 5,950.00 | 5,970.00 | 5,970.00 | -9.82% | 667,108 |
| Sep 18, 2026 | 5,200.00 | 6,820.00 | 5,200.00 | 6,620.00 | 6,620.00 | 26.10% | 2,742,111 |
| Sep 17, 2026 | 5,150.00 | 5,250.00 | 5,100.00 | 5,250.00 | 5,250.00 | 1.55% | 14,979 |
| Sep 16, 2026 | 5,370.00 | 5,370.00 | 5,120.00 | 5,170.00 | 5,170.00 | -2.82% | 14,598 |
| Sep 15, 2026 | 5,150.00 | 5,400.00 | 5,100.00 | 5,320.00 | 5,320.00 | 3.30% | 20,728 |
| Sep 14, 2026 | 5,390.00 | 5,390.00 | 5,150.00 | 5,150.00 | 5,150.00 | -5.16% | 24,050 |
| Sep 11, 2026 | 5,580.00 | 5,590.00 | 5,390.00 | 5,430.00 | 5,430.00 | -2.51% | 16,800 |
| Sep 10, 2026 | 5,680.00 | 5,680.00 | 5,350.00 | 5,570.00 | 5,570.00 | 1.64% | 11,987 |
| Sep 9, 2026 | 5,530.00 | 5,890.00 | 5,450.00 | 5,480.00 | 5,480.00 | -1.97% | 21,604 |
| Sep 8, 2026 | 5,670.00 | 5,740.00 | 5,480.00 | 5,590.00 | 5,590.00 | 0.72% | 33,891 |
| Sep 7, 2026 | 5,550.00 | 5,640.00 | 5,480.00 | 5,550.00 | 5,550.00 | - | 16,071 |
| Sep 4, 2026 | 5,420.00 | 5,680.00 | 5,390.00 | 5,550.00 | 5,550.00 | 2.78% | 10,815 |
| Sep 3, 2026 | 5,610.00 | 5,780.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.74% | 26,697 |
| Sep 2, 2026 | 5,800.00 | 5,970.00 | 5,590.00 | 5,610.00 | 5,610.00 | -3.28% | 17,981 |
| Sep 1, 2026 | 5,920.00 | 5,920.00 | 5,740.00 | 5,800.00 | 5,800.00 | -2.03% | 20,092 |
| Aug 31, 2026 | 6,080.00 | 6,080.00 | 5,610.00 | 5,920.00 | 5,920.00 | -1.82% | 36,701 |
| Aug 28, 2026 | 5,930.00 | 6,110.00 | 5,850.00 | 6,030.00 | 6,030.00 | 1.01% | 22,750 |
| Aug 27, 2026 | 6,290.00 | 6,300.00 | 5,880.00 | 5,970.00 | 5,970.00 | -5.09% | 76,404 |
| Aug 26, 2026 | 5,900.00 | 6,880.00 | 5,900.00 | 6,290.00 | 6,290.00 | 7.16% | 368,702 |
| Aug 25, 2026 | 5,900.00 | 5,900.00 | 5,510.00 | 5,870.00 | 5,870.00 | -0.51% | 42,828 |
| Aug 24, 2026 | 5,740.00 | 6,040.00 | 5,740.00 | 5,900.00 | 5,900.00 | 3.51% | 28,117 |
| Aug 21, 2026 | 5,940.00 | 5,940.00 | 5,470.00 | 5,700.00 | 5,700.00 | -4.20% | 48,121 |
| Aug 20, 2026 | 6,150.00 | 6,530.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.34% | 49,836 |
| Aug 19, 2026 | 5,970.00 | 5,970.00 | 5,750.00 | 5,930.00 | 5,930.00 | -0.67% | 21,650 |