Ensol Biosciences Inc. (XKON:140610)
South Korea · Delayed Price · Currency is KRW 15,800
-280 (-1.74%)
At close: Jan 28, 2026
Ensol Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 15,800.00 | 15,800.00 | 13,810.00 | 14,000.00 | 14,000.00 | -11.39% | 52,836 |
| Jan 28, 2026 | 16,120.00 | 16,900.00 | 15,100.00 | 15,800.00 | 15,800.00 | -1.74% | 40,487 |
| Jan 27, 2026 | 16,630.00 | 17,900.00 | 16,080.00 | 16,080.00 | 16,080.00 | 3.28% | 97,301 |
| Jan 26, 2026 | 15,570.00 | 15,570.00 | 15,030.00 | 15,570.00 | 15,570.00 | 14.99% | 38,931 |
| Jan 23, 2026 | 12,000.00 | 13,540.00 | 11,790.00 | 13,540.00 | 13,540.00 | 14.94% | 46,083 |
| Jan 22, 2026 | 11,700.00 | 12,200.00 | 11,500.00 | 11,780.00 | 11,780.00 | 0.94% | 14,758 |
| Jan 21, 2026 | 11,320.00 | 11,670.00 | 10,350.00 | 11,670.00 | 11,670.00 | 3.09% | 42,693 |
| Jan 20, 2026 | 11,200.00 | 11,940.00 | 11,200.00 | 11,320.00 | 11,320.00 | -2.41% | 13,389 |
| Jan 19, 2026 | 11,300.00 | 12,000.00 | 11,300.00 | 11,600.00 | 11,600.00 | - | 13,786 |
| Jan 16, 2026 | 11,800.00 | 11,800.00 | 10,900.00 | 11,600.00 | 11,600.00 | 0.61% | 25,457 |
| Jan 15, 2026 | 11,700.00 | 11,800.00 | 11,000.00 | 11,530.00 | 11,530.00 | -2.04% | 29,444 |
| Jan 14, 2026 | 12,280.00 | 12,280.00 | 11,700.00 | 11,770.00 | 11,770.00 | -4.15% | 19,728 |
| Jan 13, 2026 | 12,650.00 | 12,650.00 | 12,000.00 | 12,280.00 | 12,280.00 | -2.92% | 26,067 |
| Jan 12, 2026 | 12,850.00 | 12,850.00 | 12,610.00 | 12,650.00 | 12,650.00 | -1.56% | 7,887 |
| Jan 9, 2026 | 12,850.00 | 13,380.00 | 12,650.00 | 12,850.00 | 12,850.00 | - | 15,949 |
| Jan 8, 2026 | 13,100.00 | 13,100.00 | 12,780.00 | 12,850.00 | 12,850.00 | 0.23% | 5,846 |
| Jan 7, 2026 | 13,040.00 | 13,220.00 | 12,820.00 | 12,820.00 | 12,820.00 | -1.69% | 13,642 |
| Jan 6, 2026 | 13,030.00 | 13,300.00 | 13,030.00 | 13,040.00 | 13,040.00 | 0.08% | 5,970 |
| Jan 5, 2026 | 13,180.00 | 13,640.00 | 12,870.00 | 13,030.00 | 13,030.00 | -1.14% | 21,501 |
| Jan 2, 2026 | 13,130.00 | 14,000.00 | 13,010.00 | 13,180.00 | 13,180.00 | 0.38% | 28,670 |
| Dec 30, 2025 | 13,060.00 | 13,450.00 | 12,800.00 | 13,130.00 | 13,130.00 | 0.54% | 4,644 |
| Dec 29, 2025 | 13,180.00 | 13,360.00 | 12,830.00 | 13,060.00 | 13,060.00 | 1.95% | 2,943 |
| Dec 26, 2025 | 13,200.00 | 13,420.00 | 11,800.00 | 12,810.00 | 12,810.00 | -2.95% | 14,851 |
| Dec 24, 2025 | 13,690.00 | 13,690.00 | 13,040.00 | 13,200.00 | 13,200.00 | 0.76% | 5,937 |
| Dec 23, 2025 | 13,000.00 | 13,350.00 | 12,880.00 | 13,100.00 | 13,100.00 | 0.69% | 10,767 |
| Dec 22, 2025 | 13,500.00 | 13,500.00 | 13,010.00 | 13,010.00 | 13,010.00 | -2.91% | 23,130 |
| Dec 19, 2025 | 13,100.00 | 13,940.00 | 13,000.00 | 13,400.00 | 13,400.00 | -0.37% | 15,505 |
| Dec 18, 2025 | 13,980.00 | 13,980.00 | 13,040.00 | 13,450.00 | 13,450.00 | -0.52% | 6,834 |
| Dec 17, 2025 | 14,000.00 | 14,000.00 | 13,110.00 | 13,520.00 | 13,520.00 | -1.67% | 37,542 |
| Dec 16, 2025 | 14,000.00 | 14,060.00 | 13,200.00 | 13,750.00 | 13,750.00 | -0.51% | 25,557 |
| Dec 15, 2025 | 13,990.00 | 14,450.00 | 11,900.00 | 13,820.00 | 13,820.00 | -1.29% | 43,180 |
| Dec 12, 2025 | 14,490.00 | 14,490.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.13% | 30,951 |
| Dec 11, 2025 | 14,620.00 | 14,620.00 | 14,140.00 | 14,160.00 | 14,160.00 | -0.07% | 7,845 |
| Dec 10, 2025 | 14,570.00 | 14,780.00 | 14,150.00 | 14,170.00 | 14,170.00 | -2.34% | 30,771 |
| Dec 9, 2025 | 15,000.00 | 15,000.00 | 14,450.00 | 14,510.00 | 14,510.00 | -1.29% | 10,093 |
| Dec 8, 2025 | 15,500.00 | 15,500.00 | 14,500.00 | 14,700.00 | 14,700.00 | -3.48% | 12,688 |
| Dec 5, 2025 | 15,890.00 | 15,890.00 | 13,150.00 | 15,230.00 | 15,230.00 | -1.55% | 21,934 |
| Dec 4, 2025 | 16,000.00 | 16,000.00 | 15,220.00 | 15,470.00 | 15,470.00 | -0.13% | 13,246 |
| Dec 3, 2025 | 15,490.00 | 15,950.00 | 14,960.00 | 15,490.00 | 15,490.00 | - | 7,597 |
| Dec 2, 2025 | 16,000.00 | 16,200.00 | 14,500.00 | 15,490.00 | 15,490.00 | 2.11% | 12,072 |
| Dec 1, 2025 | 14,600.00 | 15,940.00 | 14,310.00 | 15,170.00 | 15,170.00 | 3.90% | 23,373 |
| Nov 28, 2025 | 14,500.00 | 14,600.00 | 14,160.00 | 14,600.00 | 14,600.00 | 2.17% | 19,858 |
| Nov 27, 2025 | 14,280.00 | 14,350.00 | 14,170.00 | 14,290.00 | 14,290.00 | - | 15,353 |
| Nov 26, 2025 | 14,890.00 | 14,890.00 | 14,010.00 | 14,290.00 | 14,290.00 | 0.35% | 16,307 |
| Nov 25, 2025 | 14,380.00 | 14,380.00 | 14,200.00 | 14,240.00 | 14,240.00 | 0.35% | 3,972 |
| Nov 24, 2025 | 14,010.00 | 14,610.00 | 14,010.00 | 14,190.00 | 14,190.00 | 0.42% | 9,072 |
| Nov 21, 2025 | 14,310.00 | 14,650.00 | 14,100.00 | 14,130.00 | 14,130.00 | -1.26% | 14,968 |
| Nov 20, 2025 | 14,030.00 | 14,740.00 | 14,030.00 | 14,310.00 | 14,310.00 | -0.21% | 11,158 |
| Nov 19, 2025 | 14,940.00 | 14,940.00 | 14,150.00 | 14,340.00 | 14,340.00 | -0.42% | 13,421 |
| Nov 18, 2025 | 14,360.00 | 14,670.00 | 14,010.00 | 14,400.00 | 14,400.00 | 0.28% | 23,491 |