ENCell Co., Ltd. (KOSDAQ:456070)
South Korea · Delayed Price · Currency is KRW 5,900.00
-70.00 (-1.17%)
Sep 22, 2026, 3:30 PM KST
ENCell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 6,170.00 | 6,350.00 | 5,890.00 | 5,970.00 | 5,970.00 | -3.08% | 52,601 |
| Aug 14, 2026 | 6,250.00 | 6,380.00 | 6,050.00 | 6,160.00 | 6,160.00 | -1.44% | 30,620 |
| Aug 13, 2026 | 6,430.00 | 6,430.00 | 6,170.00 | 6,250.00 | 6,250.00 | - | 27,557 |
| Aug 12, 2026 | 6,450.00 | 6,480.00 | 6,120.00 | 6,250.00 | 6,250.00 | -3.10% | 21,786 |
| Aug 11, 2026 | 6,200.00 | 6,490.00 | 6,200.00 | 6,450.00 | 6,450.00 | 0.47% | 32,283 |
| Aug 10, 2026 | 6,080.00 | 6,500.00 | 6,070.00 | 6,420.00 | 6,420.00 | 4.05% | 36,806 |
| Aug 7, 2026 | 6,070.00 | 6,320.00 | 5,910.00 | 6,170.00 | 6,170.00 | 1.15% | 17,219 |
| Aug 6, 2026 | 6,300.00 | 6,400.00 | 5,970.00 | 6,100.00 | 6,100.00 | -3.17% | 24,964 |
| Aug 5, 2026 | 6,200.00 | 6,430.00 | 6,130.00 | 6,300.00 | 6,300.00 | 2.61% | 24,183 |
| Aug 4, 2026 | 5,520.00 | 6,180.00 | 5,520.00 | 6,140.00 | 6,140.00 | 7.91% | 43,013 |
| Aug 3, 2026 | 5,460.00 | 5,990.00 | 5,320.00 | 5,690.00 | 5,690.00 | 4.21% | 53,005 |
| Jul 31, 2026 | 4,910.00 | 5,590.00 | 4,910.00 | 5,460.00 | 5,460.00 | 11.31% | 65,345 |
| Jul 30, 2026 | 4,800.00 | 5,230.00 | 4,800.00 | 4,905.00 | 4,905.00 | -5.67% | 44,683 |
| Jul 29, 2026 | 5,550.00 | 5,810.00 | 4,910.00 | 5,200.00 | 5,200.00 | -6.98% | 71,875 |
| Jul 28, 2026 | 5,800.00 | 5,890.00 | 5,320.00 | 5,590.00 | 5,590.00 | -5.41% | 101,646 |
| Jul 27, 2026 | 6,280.00 | 6,380.00 | 5,770.00 | 5,910.00 | 5,910.00 | -6.64% | 103,956 |
| Jul 24, 2026 | 6,400.00 | 6,800.00 | 6,110.00 | 6,330.00 | 6,330.00 | -1.71% | 44,321 |
| Jul 23, 2026 | 6,170.00 | 6,440.00 | 6,000.00 | 6,440.00 | 6,440.00 | 6.80% | 41,321 |
| Jul 22, 2026 | 6,050.00 | 6,180.00 | 5,930.00 | 6,030.00 | 6,030.00 | 2.90% | 24,584 |
| Jul 21, 2026 | 5,960.00 | 6,100.00 | 5,780.00 | 5,860.00 | 5,860.00 | -3.46% | 55,591 |
| Jul 20, 2026 | 6,540.00 | 6,540.00 | 6,000.00 | 6,070.00 | 6,070.00 | -7.19% | 43,301 |
| Jul 16, 2026 | 6,720.00 | 6,880.00 | 6,480.00 | 6,540.00 | 6,540.00 | -4.25% | 14,925 |
| Jul 15, 2026 | 6,530.00 | 7,100.00 | 6,530.00 | 6,830.00 | 6,830.00 | 4.12% | 14,801 |
| Jul 14, 2026 | 6,500.00 | 6,740.00 | 6,200.00 | 6,560.00 | 6,560.00 | -0.76% | 31,273 |
| Jul 13, 2026 | 7,250.00 | 7,490.00 | 6,540.00 | 6,610.00 | 6,610.00 | -8.45% | 65,585 |