Englewood Lab, Inc. (KOSDAQ:950140)
South Korea · Delayed Price · Currency is KRW 6,820.00
+10.00 (0.15%)
At close: Nov 4, 2026
Englewood Lab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6,920.00 | 6,920.00 | 6,670.00 | 6,820.00 | 6,820.00 | 0.15% | 3,168 |
| Nov 3, 2026 | 6,990.00 | 7,100.00 | 6,690.00 | 6,810.00 | 6,810.00 | -2.30% | 5,213 |
| Nov 2, 2026 | 6,670.00 | 6,970.00 | 6,670.00 | 6,970.00 | 6,970.00 | 3.41% | 3,849 |
| Oct 30, 2026 | 6,970.00 | 6,970.00 | 6,700.00 | 6,740.00 | 6,740.00 | -2.32% | 15,164 |
| Oct 29, 2026 | 7,200.00 | 7,200.00 | 6,850.00 | 6,900.00 | 6,900.00 | -3.36% | 14,352 |
| Oct 28, 2026 | 7,140.00 | 7,150.00 | 6,960.00 | 7,140.00 | 7,140.00 | 2.15% | 13,285 |
| Oct 27, 2026 | 6,910.00 | 7,050.00 | 6,910.00 | 6,990.00 | 6,990.00 | 0.72% | 8,926 |
| Oct 26, 2026 | 6,920.00 | 7,130.00 | 6,860.00 | 6,940.00 | 6,940.00 | -0.86% | 5,032 |
| Oct 23, 2026 | 7,320.00 | 7,320.00 | 6,940.00 | 7,000.00 | 7,000.00 | -2.37% | 15,523 |
| Oct 22, 2026 | 7,370.00 | 7,370.00 | 7,160.00 | 7,170.00 | 7,170.00 | -2.85% | 5,976 |
| Oct 21, 2026 | 7,410.00 | 7,570.00 | 7,310.00 | 7,380.00 | 7,380.00 | -0.40% | 11,556 |
| Oct 20, 2026 | 7,720.00 | 7,750.00 | 7,380.00 | 7,410.00 | 7,410.00 | -4.14% | 8,352 |
| Oct 19, 2026 | 7,700.00 | 7,820.00 | 7,290.00 | 7,730.00 | 7,730.00 | -1.65% | 9,330 |
| Oct 16, 2026 | 7,600.00 | 7,920.00 | 7,440.00 | 7,860.00 | 7,860.00 | 3.42% | 7,433 |
| Oct 15, 2026 | 7,800.00 | 7,800.00 | 7,230.00 | 7,600.00 | 7,600.00 | -2.81% | 20,352 |
| Oct 14, 2026 | 7,840.00 | 8,000.00 | 7,720.00 | 7,820.00 | 7,820.00 | -1.51% | 8,292 |
| Oct 13, 2026 | 7,930.00 | 7,970.00 | 7,580.00 | 7,940.00 | 7,940.00 | -1.73% | 13,486 |
| Oct 12, 2026 | 8,320.00 | 8,320.00 | 7,930.00 | 8,080.00 | 8,080.00 | -1.46% | 9,427 |
| Oct 8, 2026 | 8,340.00 | 8,340.00 | 8,100.00 | 8,200.00 | 8,200.00 | -0.73% | 10,563 |
| Oct 7, 2026 | 8,130.00 | 8,310.00 | 8,130.00 | 8,260.00 | 8,260.00 | 1.60% | 12,299 |
| Oct 6, 2026 | 8,170.00 | 8,220.00 | 8,100.00 | 8,130.00 | 8,130.00 | -0.61% | 5,710 |
| Oct 2, 2026 | 8,260.00 | 8,260.00 | 8,110.00 | 8,180.00 | 8,180.00 | -0.97% | 17,428 |
| Oct 1, 2026 | 8,200.00 | 8,260.00 | 8,090.00 | 8,260.00 | 8,260.00 | 0.85% | 7,749 |
| Sep 30, 2026 | 8,170.00 | 8,200.00 | 8,110.00 | 8,190.00 | 8,190.00 | 0.24% | 5,362 |
| Sep 29, 2026 | 8,250.00 | 8,250.00 | 8,080.00 | 8,170.00 | 8,170.00 | - | 1,909 |
| Sep 28, 2026 | 7,950.00 | 8,200.00 | 7,950.00 | 8,170.00 | 8,170.00 | 0.25% | 4,306 |
| Sep 23, 2026 | 8,200.00 | 8,280.00 | 8,120.00 | 8,150.00 | 8,150.00 | -0.61% | 9,533 |
| Sep 22, 2026 | 8,300.00 | 8,300.00 | 8,120.00 | 8,200.00 | 8,200.00 | -1.44% | 6,761 |
| Sep 21, 2026 | 8,390.00 | 8,390.00 | 8,130.00 | 8,320.00 | 8,320.00 | - | 4,737 |
| Sep 18, 2026 | 8,260.00 | 8,370.00 | 8,150.00 | 8,320.00 | 8,320.00 | 1.22% | 13,001 |
| Sep 17, 2026 | 8,110.00 | 8,230.00 | 8,100.00 | 8,220.00 | 8,220.00 | 0.61% | 6,591 |
| Sep 16, 2026 | 8,230.00 | 8,230.00 | 8,070.00 | 8,170.00 | 8,170.00 | -0.61% | 5,488 |
| Sep 15, 2026 | 8,120.00 | 8,340.00 | 8,110.00 | 8,220.00 | 8,220.00 | 0.12% | 6,274 |
| Sep 14, 2026 | 8,350.00 | 8,350.00 | 8,150.00 | 8,210.00 | 8,210.00 | -0.85% | 6,478 |
| Sep 11, 2026 | 7,950.00 | 8,340.00 | 7,920.00 | 8,280.00 | 8,280.00 | 2.60% | 22,316 |
| Sep 10, 2026 | 8,350.00 | 8,350.00 | 7,980.00 | 8,070.00 | 8,070.00 | -3.35% | 38,909 |
| Sep 9, 2026 | 8,120.00 | 8,360.00 | 8,120.00 | 8,350.00 | 8,350.00 | 1.21% | 11,278 |
| Sep 8, 2026 | 8,560.00 | 8,560.00 | 8,200.00 | 8,250.00 | 8,250.00 | -3.62% | 50,306 |
| Sep 7, 2026 | 8,620.00 | 8,620.00 | 8,300.00 | 8,560.00 | 8,560.00 | -0.70% | 12,367 |
| Sep 4, 2026 | 8,480.00 | 8,620.00 | 8,450.00 | 8,620.00 | 8,620.00 | 1.65% | 6,744 |
| Sep 3, 2026 | 8,720.00 | 8,720.00 | 8,480.00 | 8,480.00 | 8,480.00 | -2.86% | 23,723 |
| Sep 2, 2026 | 8,710.00 | 8,780.00 | 8,600.00 | 8,730.00 | 8,730.00 | -1.24% | 17,740 |
| Sep 1, 2026 | 8,950.00 | 9,020.00 | 8,800.00 | 8,840.00 | 8,840.00 | -2.00% | 25,720 |
| Aug 31, 2026 | 9,180.00 | 9,180.00 | 8,600.00 | 9,020.00 | 9,020.00 | -0.33% | 52,459 |
| Aug 28, 2026 | 8,360.00 | 9,150.00 | 8,330.00 | 9,050.00 | 9,050.00 | 8.25% | 91,041 |
| Aug 27, 2026 | 8,390.00 | 8,440.00 | 8,170.00 | 8,360.00 | 8,360.00 | -0.36% | 15,469 |
| Aug 26, 2026 | 8,340.00 | 8,460.00 | 8,270.00 | 8,390.00 | 8,390.00 | -0.12% | 6,926 |
| Aug 25, 2026 | 8,050.00 | 8,490.00 | 7,900.00 | 8,400.00 | 8,400.00 | 3.19% | 22,648 |
| Aug 24, 2026 | 8,000.00 | 8,180.00 | 7,860.00 | 8,140.00 | 8,140.00 | 1.75% | 14,897 |
| Aug 21, 2026 | 8,270.00 | 8,270.00 | 7,920.00 | 8,000.00 | 8,000.00 | -3.96% | 27,709 |