Englewood Lab, Inc. (KOSDAQ:950140)
South Korea · Delayed Price · Currency is KRW 14,220
+280 (2.01%)
At close: Sep 19, 2025
Englewood Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13,800.00 | 14,320.00 | 13,780.00 | 14,220.00 | 14,220.00 | 2.01% | 267,636 |
| Sep 18, 2025 | 13,350.00 | 14,000.00 | 13,340.00 | 13,940.00 | 13,940.00 | 6.33% | 336,759 |
| Sep 17, 2025 | 13,060.00 | 13,200.00 | 12,970.00 | 13,110.00 | 13,110.00 | 1.24% | 98,874 |
| Sep 16, 2025 | 12,890.00 | 13,130.00 | 12,850.00 | 12,950.00 | 12,950.00 | -0.31% | 75,948 |
| Sep 15, 2025 | 12,890.00 | 13,100.00 | 12,710.00 | 12,990.00 | 12,990.00 | 0.78% | 115,644 |
| Sep 12, 2025 | 13,300.00 | 13,300.00 | 12,540.00 | 12,890.00 | 12,890.00 | -3.08% | 271,768 |
| Sep 11, 2025 | 13,530.00 | 13,590.00 | 13,090.00 | 13,300.00 | 13,300.00 | -1.99% | 132,213 |
| Sep 10, 2025 | 13,620.00 | 13,660.00 | 13,220.00 | 13,570.00 | 13,570.00 | -0.95% | 119,238 |
| Sep 9, 2025 | 12,740.00 | 13,830.00 | 12,610.00 | 13,700.00 | 13,700.00 | 7.54% | 344,271 |
| Sep 8, 2025 | 12,360.00 | 12,830.00 | 12,110.00 | 12,740.00 | 12,740.00 | 2.91% | 122,682 |
| Sep 5, 2025 | 12,740.00 | 12,740.00 | 12,280.00 | 12,380.00 | 12,380.00 | -2.37% | 66,206 |
| Sep 4, 2025 | 12,420.00 | 12,770.00 | 12,410.00 | 12,680.00 | 12,680.00 | 2.09% | 44,234 |
| Sep 3, 2025 | 12,810.00 | 12,810.00 | 12,400.00 | 12,420.00 | 12,420.00 | -3.12% | 81,924 |
| Sep 2, 2025 | 12,660.00 | 12,970.00 | 12,000.00 | 12,820.00 | 12,820.00 | 0.79% | 256,376 |
| Sep 1, 2025 | 13,310.00 | 13,310.00 | 12,660.00 | 12,720.00 | 12,720.00 | -5.00% | 135,518 |
| Aug 29, 2025 | 13,280.00 | 13,560.00 | 13,280.00 | 13,390.00 | 13,390.00 | 0.98% | 155,907 |
| Aug 28, 2025 | 12,900.00 | 13,400.00 | 12,900.00 | 13,260.00 | 13,260.00 | 2.55% | 138,444 |
| Aug 27, 2025 | 12,910.00 | 12,990.00 | 12,850.00 | 12,930.00 | 12,930.00 | 0.08% | 51,966 |
| Aug 26, 2025 | 12,950.00 | 13,050.00 | 12,780.00 | 12,920.00 | 12,920.00 | -0.23% | 57,082 |
| Aug 25, 2025 | 12,800.00 | 12,990.00 | 12,580.00 | 12,950.00 | 12,950.00 | 2.61% | 71,466 |
| Aug 22, 2025 | 12,740.00 | 12,760.00 | 12,570.00 | 12,620.00 | 12,620.00 | -0.94% | 53,494 |
| Aug 21, 2025 | 12,660.00 | 12,840.00 | 12,490.00 | 12,740.00 | 12,740.00 | 0.95% | 113,266 |
| Aug 20, 2025 | 12,750.00 | 12,790.00 | 12,210.00 | 12,620.00 | 12,620.00 | -2.17% | 274,417 |
| Aug 19, 2025 | 13,190.00 | 13,250.00 | 12,850.00 | 12,900.00 | 12,900.00 | -2.20% | 118,682 |
| Aug 18, 2025 | 12,900.00 | 13,230.00 | 12,760.00 | 13,190.00 | 13,190.00 | 1.70% | 110,883 |
| Aug 14, 2025 | 12,870.00 | 13,280.00 | 12,700.00 | 12,970.00 | 12,970.00 | 2.05% | 221,799 |
| Aug 13, 2025 | 13,550.00 | 13,620.00 | 12,510.00 | 12,710.00 | 12,710.00 | -5.01% | 533,848 |
| Aug 12, 2025 | 16,090.00 | 16,090.00 | 13,370.00 | 13,380.00 | 13,380.00 | -7.79% | 1,657,475 |
| Aug 11, 2025 | 15,210.00 | 15,210.00 | 14,270.00 | 14,510.00 | 14,510.00 | -4.29% | 442,581 |
| Aug 8, 2025 | 14,700.00 | 15,280.00 | 14,550.00 | 15,160.00 | 15,160.00 | 3.13% | 274,999 |
| Aug 7, 2025 | 14,680.00 | 14,840.00 | 14,470.00 | 14,700.00 | 14,700.00 | 0.14% | 126,457 |
| Aug 6, 2025 | 14,560.00 | 15,120.00 | 14,500.00 | 14,680.00 | 14,680.00 | 0.96% | 243,618 |
| Aug 5, 2025 | 14,490.00 | 14,830.00 | 14,290.00 | 14,540.00 | 14,540.00 | 1.68% | 187,868 |
| Aug 4, 2025 | 13,700.00 | 14,420.00 | 13,420.00 | 14,300.00 | 14,300.00 | 5.15% | 107,690 |
| Aug 1, 2025 | 14,370.00 | 14,370.00 | 13,450.00 | 13,600.00 | 13,600.00 | -6.53% | 163,421 |
| Jul 31, 2025 | 14,520.00 | 14,700.00 | 14,110.00 | 14,550.00 | 14,550.00 | - | 171,339 |
| Jul 30, 2025 | 14,260.00 | 14,550.00 | 13,940.00 | 14,550.00 | 14,550.00 | 2.68% | 133,898 |
| Jul 29, 2025 | 13,700.00 | 14,380.00 | 13,690.00 | 14,170.00 | 14,170.00 | 2.46% | 133,694 |
| Jul 28, 2025 | 14,100.00 | 14,100.00 | 13,590.00 | 13,830.00 | 13,830.00 | -1.64% | 89,864 |
| Jul 25, 2025 | 13,200.00 | 14,170.00 | 13,170.00 | 14,060.00 | 14,060.00 | 6.92% | 234,630 |
| Jul 24, 2025 | 13,640.00 | 13,640.00 | 12,980.00 | 13,150.00 | 13,150.00 | -2.38% | 177,098 |
| Jul 23, 2025 | 13,600.00 | 13,780.00 | 13,310.00 | 13,470.00 | 13,470.00 | -1.75% | 113,221 |
| Jul 22, 2025 | 13,950.00 | 14,300.00 | 13,550.00 | 13,710.00 | 13,710.00 | -1.65% | 178,583 |
| Jul 21, 2025 | 13,850.00 | 14,130.00 | 13,690.00 | 13,940.00 | 13,940.00 | 0.22% | 129,209 |
| Jul 18, 2025 | 13,780.00 | 13,950.00 | 13,340.00 | 13,910.00 | 13,910.00 | 0.94% | 150,987 |
| Jul 17, 2025 | 13,960.00 | 14,060.00 | 13,620.00 | 13,780.00 | 13,780.00 | -1.22% | 169,031 |
| Jul 16, 2025 | 14,570.00 | 14,940.00 | 13,870.00 | 13,950.00 | 13,950.00 | -4.19% | 385,149 |
| Jul 15, 2025 | 14,190.00 | 15,200.00 | 13,840.00 | 14,560.00 | 14,560.00 | 3.26% | 526,767 |
| Jul 14, 2025 | 14,380.00 | 14,620.00 | 13,990.00 | 14,100.00 | 14,100.00 | -0.91% | 313,930 |
| Jul 11, 2025 | 14,000.00 | 14,260.00 | 13,660.00 | 14,230.00 | 14,230.00 | 1.64% | 269,827 |