Englewood Lab, Inc. (KOSDAQ:950140)
South Korea · Delayed Price · Currency is KRW 8,480.00
-250.00 (-2.86%)
At close: Sep 3, 2026
Englewood Lab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 8,100.00 | 8,330.00 | 8,100.00 | 8,330.00 | 8,330.00 | 2.59% | 17,812 |
| Aug 19, 2026 | 8,380.00 | 8,380.00 | 8,020.00 | 8,120.00 | 8,120.00 | -2.87% | 29,842 |
| Aug 18, 2026 | 9,180.00 | 9,180.00 | 8,290.00 | 8,360.00 | 8,360.00 | -9.13% | 199,314 |
| Aug 14, 2026 | 9,670.00 | 9,830.00 | 9,170.00 | 9,200.00 | 9,200.00 | -4.86% | 86,157 |
| Aug 13, 2026 | 9,940.00 | 10,070.00 | 9,590.00 | 9,670.00 | 9,670.00 | -2.72% | 69,209 |
| Aug 12, 2026 | 9,550.00 | 10,700.00 | 9,510.00 | 9,940.00 | 9,940.00 | 4.52% | 306,682 |
| Aug 11, 2026 | 9,130.00 | 9,920.00 | 9,130.00 | 9,510.00 | 9,510.00 | 4.16% | 208,700 |
| Aug 10, 2026 | 9,090.00 | 9,150.00 | 8,900.00 | 9,130.00 | 9,130.00 | -0.11% | 36,078 |
| Aug 7, 2026 | 9,060.00 | 9,380.00 | 8,970.00 | 9,140.00 | 9,140.00 | - | 23,423 |
| Aug 6, 2026 | 8,900.00 | 9,140.00 | 8,800.00 | 9,140.00 | 9,140.00 | 2.70% | 32,237 |
| Aug 5, 2026 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 2.06% | 9,697 |
| Aug 4, 2026 | 8,300.00 | 8,750.00 | 8,210.00 | 8,720.00 | 8,720.00 | 5.06% | 21,051 |
| Aug 3, 2026 | 8,010.00 | 8,500.00 | 8,010.00 | 8,300.00 | 8,300.00 | 1.97% | 7,271 |
| Jul 31, 2026 | 7,720.00 | 8,190.00 | 7,630.00 | 8,140.00 | 8,140.00 | 5.17% | 27,847 |
| Jul 30, 2026 | 7,000.00 | 8,000.00 | 7,000.00 | 7,740.00 | 7,740.00 | 0.26% | 51,952 |
| Jul 29, 2026 | 7,850.00 | 8,190.00 | 7,550.00 | 7,720.00 | 7,720.00 | -3.50% | 45,388 |
| Jul 28, 2026 | 8,380.00 | 8,390.00 | 7,880.00 | 8,000.00 | 8,000.00 | -4.53% | 17,659 |
| Jul 27, 2026 | 8,280.00 | 8,550.00 | 8,280.00 | 8,380.00 | 8,380.00 | 0.36% | 14,265 |
| Jul 24, 2026 | 8,300.00 | 8,350.00 | 8,100.00 | 8,350.00 | 8,350.00 | - | 15,249 |
| Jul 23, 2026 | 7,980.00 | 8,350.00 | 7,840.00 | 8,350.00 | 8,350.00 | 4.51% | 19,640 |
| Jul 22, 2026 | 8,000.00 | 8,040.00 | 7,740.00 | 7,990.00 | 7,990.00 | - | 16,399 |
| Jul 21, 2026 | 7,520.00 | 7,990.00 | 7,480.00 | 7,990.00 | 7,990.00 | 2.44% | 16,367 |
| 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 |