Englewood Lab, Inc. (KOSDAQ:950140)
South Korea · Delayed Price · Currency is KRW 12,360
-50 (-0.40%)
At close: Apr 29, 2026
Englewood Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 12,360.00 | 12,360.00 | 11,950.00 | 12,000.00 | 12,000.00 | -2.91% | 73,152 |
| Apr 29, 2026 | 12,580.00 | 12,750.00 | 12,260.00 | 12,360.00 | 12,360.00 | -0.40% | 76,160 |
| 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% | 124,713 |
| Apr 24, 2026 | 12,110.00 | 12,540.00 | 12,110.00 | 12,430.00 | 12,430.00 | 3.84% | 166,101 |
| 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% | 26,734 |
| 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% | 31,358 |
| Apr 17, 2026 | 11,870.00 | 12,090.00 | 11,800.00 | 12,080.00 | 12,080.00 | 1.77% | 27,368 |
| Apr 16, 2026 | 11,800.00 | 11,940.00 | 11,600.00 | 11,870.00 | 11,870.00 | 1.37% | 48,058 |
| Apr 15, 2026 | 11,730.00 | 11,750.00 | 11,550.00 | 11,710.00 | 11,710.00 | 1.21% | 38,320 |
| Apr 14, 2026 | 11,700.00 | 11,700.00 | 11,470.00 | 11,570.00 | 11,570.00 | -0.26% | 29,273 |
| Apr 13, 2026 | 11,360.00 | 11,680.00 | 11,220.00 | 11,600.00 | 11,600.00 | 2.20% | 29,029 |
| Apr 10, 2026 | 11,290.00 | 11,410.00 | 11,150.00 | 11,350.00 | 11,350.00 | 0.53% | 38,339 |
| Apr 9, 2026 | 11,500.00 | 11,650.00 | 11,230.00 | 11,290.00 | 11,290.00 | -2.00% | 46,931 |
| Apr 8, 2026 | 11,640.00 | 11,640.00 | 11,280.00 | 11,520.00 | 11,520.00 | 2.31% | 51,803 |
| Apr 7, 2026 | 11,420.00 | 11,600.00 | 11,250.00 | 11,260.00 | 11,260.00 | -1.05% | 27,950 |
| 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% | 61,578 |
| Apr 1, 2026 | 12,100.00 | 12,570.00 | 11,980.00 | 12,500.00 | 12,500.00 | 5.49% | 73,782 |
| Mar 31, 2026 | 12,340.00 | 12,340.00 | 11,790.00 | 11,850.00 | 11,850.00 | -3.58% | 58,618 |
| Mar 30, 2026 | 12,690.00 | 12,690.00 | 11,850.00 | 12,290.00 | 12,290.00 | -3.46% | 97,096 |
| Mar 27, 2026 | 12,610.00 | 13,170.00 | 12,610.00 | 12,730.00 | 12,730.00 | -0.62% | 277,584 |
| Mar 26, 2026 | 12,900.00 | 13,280.00 | 12,810.00 | 12,810.00 | 12,810.00 | -0.62% | 51,156 |
| Mar 25, 2026 | 13,180.00 | 13,450.00 | 12,890.00 | 12,890.00 | 12,890.00 | -2.35% | 108,983 |
| Mar 24, 2026 | 12,460.00 | 13,450.00 | 12,410.00 | 13,200.00 | 13,200.00 | 8.55% | 130,061 |
| 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% | 63,846 |
| Mar 19, 2026 | 12,700.00 | 12,790.00 | 12,650.00 | 12,790.00 | 12,790.00 | 1.19% | 159,968 |
| Mar 18, 2026 | 12,750.00 | 12,770.00 | 12,600.00 | 12,640.00 | 12,640.00 | -0.78% | 204,864 |
| Mar 17, 2026 | 12,710.00 | 12,800.00 | 12,710.00 | 12,740.00 | 12,740.00 | 0.16% | 225,008 |
| Mar 16, 2026 | 12,700.00 | 12,750.00 | 12,650.00 | 12,720.00 | 12,720.00 | 0.16% | 178,975 |
| Mar 13, 2026 | 12,590.00 | 12,740.00 | 12,590.00 | 12,700.00 | 12,700.00 | 0.32% | 106,020 |
| Mar 12, 2026 | 12,680.00 | 12,730.00 | 12,630.00 | 12,660.00 | 12,660.00 | -0.16% | 117,664 |
| Mar 11, 2026 | 12,510.00 | 12,760.00 | 12,510.00 | 12,680.00 | 12,680.00 | 1.36% | 226,242 |
| Mar 10, 2026 | 12,400.00 | 12,670.00 | 12,380.00 | 12,510.00 | 12,510.00 | 1.62% | 119,141 |
| Mar 9, 2026 | 12,460.00 | 12,460.00 | 12,210.00 | 12,310.00 | 12,310.00 | -1.28% | 268,957 |
| Mar 6, 2026 | 12,370.00 | 12,530.00 | 12,260.00 | 12,470.00 | 12,470.00 | 0.48% | 156,443 |
| Mar 5, 2026 | 12,330.00 | 12,530.00 | 12,270.00 | 12,410.00 | 12,410.00 | 2.99% | 244,216 |
| Mar 4, 2026 | 12,470.00 | 12,500.00 | 11,740.00 | 12,050.00 | 12,050.00 | -3.60% | 714,426 |
| Mar 3, 2026 | 12,750.00 | 12,840.00 | 12,460.00 | 12,500.00 | 12,500.00 | 3.31% | 565,441 |
| Feb 27, 2026 | 12,270.00 | 12,390.00 | 11,920.00 | 12,100.00 | 12,100.00 | -1.22% | 138,532 |
| Feb 26, 2026 | 12,780.00 | 12,780.00 | 12,200.00 | 12,250.00 | 12,250.00 | -3.31% | 155,807 |
| Feb 25, 2026 | 13,090.00 | 13,090.00 | 12,590.00 | 12,670.00 | 12,670.00 | -3.28% | 161,462 |
| Feb 24, 2026 | 13,320.00 | 13,320.00 | 12,810.00 | 13,100.00 | 13,100.00 | -1.21% | 77,115 |
| Feb 23, 2026 | 13,140.00 | 13,350.00 | 12,290.00 | 13,260.00 | 13,260.00 | 1.30% | 295,561 |
| Feb 20, 2026 | 13,050.00 | 13,510.00 | 12,930.00 | 13,090.00 | 13,090.00 | 0.31% | 232,221 |
| Feb 19, 2026 | 12,940.00 | 13,290.00 | 12,900.00 | 13,050.00 | 13,050.00 | 2.35% | 147,007 |