Englewood Lab, Inc. (KOSDAQ:950140)
South Korea · Delayed Price · Currency is KRW 9,020.00
-100.00 (-1.10%)
At close: Jun 2, 2026
Englewood Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 12,190.00 | 12,190.00 | 11,570.00 | 11,630.00 | 11,630.00 | -3.33% | 64,084 |
| May 4, 2026 | 12,030.00 | 12,300.00 | 12,030.00 | 12,030.00 | 12,030.00 | 0.25% | 107,849 |
| Apr 30, 2026 | 12,360.00 | 12,360.00 | 11,950.00 | 12,000.00 | 12,000.00 | -2.91% | 73,708 |
| Apr 29, 2026 | 12,580.00 | 12,750.00 | 12,260.00 | 12,360.00 | 12,360.00 | -0.40% | 76,437 |
| Apr 28, 2026 | 12,770.00 | 12,770.00 | 12,310.00 | 12,410.00 | 12,410.00 | -1.59% | 54,508 |
| Apr 27, 2026 | 12,600.00 | 12,880.00 | 12,500.00 | 12,610.00 | 12,610.00 | 1.45% | 124,802 |
| Apr 24, 2026 | 12,110.00 | 12,540.00 | 12,110.00 | 12,430.00 | 12,430.00 | 3.84% | 166,547 |
| Apr 23, 2026 | 11,940.00 | 11,980.00 | 11,780.00 | 11,970.00 | 11,970.00 | 0.93% | 27,258 |
| Apr 22, 2026 | 11,940.00 | 11,940.00 | 11,710.00 | 11,860.00 | 11,860.00 | -0.17% | 26,737 |
| Apr 21, 2026 | 11,960.00 | 12,080.00 | 11,800.00 | 11,880.00 | 11,880.00 | -1.00% | 45,413 |
| Apr 20, 2026 | 12,080.00 | 12,300.00 | 11,760.00 | 12,000.00 | 12,000.00 | -0.66% | 31,369 |
| Apr 17, 2026 | 11,870.00 | 12,090.00 | 11,800.00 | 12,080.00 | 12,080.00 | 1.77% | 27,468 |
| Apr 16, 2026 | 11,800.00 | 11,940.00 | 11,600.00 | 11,870.00 | 11,870.00 | 1.37% | 48,109 |
| Apr 15, 2026 | 11,730.00 | 11,750.00 | 11,550.00 | 11,710.00 | 11,710.00 | 1.21% | 38,693 |
| Apr 14, 2026 | 11,700.00 | 11,700.00 | 11,470.00 | 11,570.00 | 11,570.00 | -0.26% | 29,476 |
| Apr 13, 2026 | 11,360.00 | 11,680.00 | 11,220.00 | 11,600.00 | 11,600.00 | 2.20% | 29,344 |
| Apr 10, 2026 | 11,290.00 | 11,410.00 | 11,150.00 | 11,350.00 | 11,350.00 | 0.53% | 38,355 |
| Apr 9, 2026 | 11,500.00 | 11,650.00 | 11,230.00 | 11,290.00 | 11,290.00 | -2.00% | 47,167 |
| Apr 8, 2026 | 11,640.00 | 11,640.00 | 11,280.00 | 11,520.00 | 11,520.00 | 2.31% | 52,063 |
| Apr 7, 2026 | 11,420.00 | 11,600.00 | 11,250.00 | 11,260.00 | 11,260.00 | -1.05% | 27,956 |
| Apr 6, 2026 | 12,130.00 | 12,130.00 | 11,360.00 | 11,380.00 | 11,380.00 | -6.18% | 88,516 |
| Apr 3, 2026 | 12,010.00 | 12,190.00 | 11,870.00 | 12,130.00 | 12,130.00 | 1.08% | 37,732 |
| Apr 2, 2026 | 12,490.00 | 12,490.00 | 11,750.00 | 12,000.00 | 12,000.00 | -4.00% | 61,738 |
| Apr 1, 2026 | 12,100.00 | 12,570.00 | 11,980.00 | 12,500.00 | 12,500.00 | 5.49% | 73,864 |
| Mar 31, 2026 | 12,340.00 | 12,340.00 | 11,790.00 | 11,850.00 | 11,850.00 | -3.58% | 59,083 |
| Mar 30, 2026 | 12,690.00 | 12,690.00 | 11,850.00 | 12,290.00 | 12,290.00 | -3.46% | 97,227 |
| Mar 27, 2026 | 12,610.00 | 13,170.00 | 12,610.00 | 12,730.00 | 12,730.00 | -0.62% | 279,251 |
| Mar 26, 2026 | 12,900.00 | 13,280.00 | 12,810.00 | 12,810.00 | 12,810.00 | -0.62% | 51,206 |
| Mar 25, 2026 | 13,180.00 | 13,450.00 | 12,890.00 | 12,890.00 | 12,890.00 | -2.35% | 109,510 |
| Mar 24, 2026 | 12,460.00 | 13,450.00 | 12,410.00 | 13,200.00 | 13,200.00 | 8.55% | 130,945 |
| Mar 23, 2026 | 12,590.00 | 12,630.00 | 12,140.00 | 12,160.00 | 12,160.00 | -3.11% | 46,397 |
| Mar 20, 2026 | 12,800.00 | 12,840.00 | 12,540.00 | 12,550.00 | 12,550.00 | -1.88% | 64,467 |