Englewood Lab, Inc. (KOSDAQ:950140)
South Korea · Delayed Price · Currency is KRW 7,800.00
-240.00 (-2.99%)
At close: Jul 20, 2026
Englewood Lab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8,050.00 | 8,080.00 | 7,600.00 | 7,800.00 | 7,800.00 | -2.99% | 35,285 |
| Jul 16, 2026 | 8,220.00 | 8,260.00 | 7,810.00 | 8,040.00 | 8,040.00 | -2.07% | 27,378 |
| Jul 15, 2026 | 8,030.00 | 8,260.00 | 8,010.00 | 8,210.00 | 8,210.00 | 3.53% | 26,642 |
| Jul 14, 2026 | 8,510.00 | 8,510.00 | 7,670.00 | 7,930.00 | 7,930.00 | -6.82% | 70,804 |
| Jul 13, 2026 | 8,800.00 | 9,130.00 | 8,410.00 | 8,510.00 | 8,510.00 | -3.30% | 36,156 |
| Jul 10, 2026 | 8,630.00 | 8,840.00 | 8,540.00 | 8,800.00 | 8,800.00 | 1.97% | 12,340 |
| Jul 9, 2026 | 8,800.00 | 8,810.00 | 8,400.00 | 8,630.00 | 8,630.00 | -1.93% | 42,962 |
| Jul 8, 2026 | 8,970.00 | 9,700.00 | 8,310.00 | 8,800.00 | 8,800.00 | -1.12% | 47,676 |
| Jul 7, 2026 | 8,790.00 | 9,150.00 | 8,650.00 | 8,900.00 | 8,900.00 | 1.25% | 41,200 |
| Jul 6, 2026 | 8,800.00 | 9,190.00 | 8,660.00 | 8,790.00 | 8,790.00 | -0.79% | 14,839 |
| Jul 3, 2026 | 8,800.00 | 9,030.00 | 8,420.00 | 8,860.00 | 8,860.00 | 0.80% | 24,606 |
| Jul 2, 2026 | 8,930.00 | 9,420.00 | 8,780.00 | 8,790.00 | 8,790.00 | -1.57% | 72,810 |
| Jul 1, 2026 | 8,600.00 | 8,990.00 | 8,500.00 | 8,930.00 | 8,930.00 | 4.44% | 36,864 |
| Jun 30, 2026 | 8,200.00 | 8,770.00 | 8,200.00 | 8,550.00 | 8,550.00 | 0.94% | 15,236 |
| Jun 29, 2026 | 7,850.00 | 8,470.00 | 7,850.00 | 8,470.00 | 8,470.00 | 6.81% | 54,463 |
| Jun 26, 2026 | 8,030.00 | 8,030.00 | 7,660.00 | 7,930.00 | 7,930.00 | -1.98% | 28,797 |
| Jun 25, 2026 | 8,020.00 | 8,340.00 | 7,900.00 | 8,090.00 | 8,090.00 | -1.34% | 46,886 |
| Jun 24, 2026 | 8,130.00 | 8,250.00 | 7,990.00 | 8,200.00 | 8,200.00 | - | 24,811 |
| Jun 23, 2026 | 8,790.00 | 8,790.00 | 8,100.00 | 8,200.00 | 8,200.00 | -7.34% | 29,526 |
| Jun 22, 2026 | 8,840.00 | 8,950.00 | 8,750.00 | 8,850.00 | 8,850.00 | 0.11% | 11,371 |
| Jun 19, 2026 | 9,000.00 | 9,010.00 | 8,660.00 | 8,840.00 | 8,840.00 | -1.23% | 14,514 |
| Jun 18, 2026 | 9,500.00 | 9,500.00 | 8,950.00 | 8,950.00 | 8,950.00 | -4.48% | 8,323 |
| Jun 17, 2026 | 9,200.00 | 9,500.00 | 9,150.00 | 9,370.00 | 9,370.00 | 0.97% | 12,390 |
| Jun 16, 2026 | 9,440.00 | 9,450.00 | 9,150.00 | 9,280.00 | 9,280.00 | - | 7,993 |
| Jun 15, 2026 | 9,200.00 | 9,400.00 | 9,200.00 | 9,280.00 | 9,280.00 | 0.87% | 7,895 |
| Jun 12, 2026 | 9,080.00 | 9,260.00 | 9,080.00 | 9,200.00 | 9,200.00 | 1.55% | 13,192 |
| Jun 11, 2026 | 8,980.00 | 9,150.00 | 8,640.00 | 9,060.00 | 9,060.00 | 1.91% | 8,963 |
| Jun 10, 2026 | 8,900.00 | 9,080.00 | 8,760.00 | 8,890.00 | 8,890.00 | -1.44% | 9,259 |
| Jun 9, 2026 | 8,500.00 | 9,190.00 | 8,480.00 | 9,020.00 | 9,020.00 | 5.99% | 39,390 |
| Jun 8, 2026 | 8,900.00 | 9,080.00 | 8,410.00 | 8,510.00 | 8,510.00 | -6.38% | 18,932 |
| Jun 5, 2026 | 9,290.00 | 9,500.00 | 8,740.00 | 9,090.00 | 9,090.00 | -1.73% | 16,978 |
| Jun 4, 2026 | 8,840.00 | 9,300.00 | 8,840.00 | 9,250.00 | 9,250.00 | 2.55% | 9,143 |
| Jun 2, 2026 | 8,820.00 | 9,120.00 | 8,660.00 | 9,020.00 | 9,020.00 | -1.10% | 47,907 |
| Jun 1, 2026 | 9,210.00 | 9,470.00 | 9,090.00 | 9,120.00 | 9,120.00 | -3.59% | 38,256 |
| May 29, 2026 | 9,640.00 | 9,730.00 | 8,900.00 | 9,460.00 | 9,460.00 | -2.37% | 28,609 |
| May 28, 2026 | 10,070.00 | 10,070.00 | 9,340.00 | 9,690.00 | 9,690.00 | -3.10% | 42,361 |
| May 27, 2026 | 9,910.00 | 10,150.00 | 9,690.00 | 10,000.00 | 10,000.00 | -0.50% | 75,197 |
| May 26, 2026 | 10,380.00 | 10,450.00 | 9,940.00 | 10,050.00 | 10,050.00 | -2.05% | 54,534 |
| May 22, 2026 | 10,160.00 | 10,430.00 | 10,000.00 | 10,260.00 | 10,260.00 | 3.12% | 23,421 |
| May 21, 2026 | 10,090.00 | 10,260.00 | 9,940.00 | 9,950.00 | 9,950.00 | 0.40% | 21,475 |
| May 20, 2026 | 10,480.00 | 10,600.00 | 9,890.00 | 9,910.00 | 9,910.00 | -5.44% | 49,805 |
| May 19, 2026 | 10,670.00 | 10,945.00 | 10,330.00 | 10,480.00 | 10,480.00 | -2.06% | 52,306 |
| May 18, 2026 | 11,010.00 | 11,020.00 | 10,500.00 | 10,700.00 | 10,700.00 | -3.08% | 33,521 |
| May 15, 2026 | 11,590.00 | 11,590.00 | 10,970.00 | 11,040.00 | 11,040.00 | -3.58% | 66,536 |
| May 14, 2026 | 11,480.00 | 11,640.00 | 11,310.00 | 11,450.00 | 11,450.00 | 0.70% | 41,466 |
| May 13, 2026 | 11,990.00 | 11,990.00 | 11,310.00 | 11,370.00 | 11,370.00 | -4.37% | 59,091 |
| May 12, 2026 | 11,920.00 | 12,320.00 | 11,620.00 | 11,890.00 | 11,890.00 | -1.33% | 127,353 |
| May 11, 2026 | 11,970.00 | 12,340.00 | 11,800.00 | 12,050.00 | 12,050.00 | 0.75% | 128,505 |
| May 8, 2026 | 11,750.00 | 12,230.00 | 11,750.00 | 11,960.00 | 11,960.00 | 2.75% | 112,862 |
| May 7, 2026 | 11,830.00 | 11,830.00 | 11,580.00 | 11,640.00 | 11,640.00 | 0.09% | 31,927 |