Ensol Biosciences Inc. (XKON:140610)
South Korea · Delayed Price · Currency is KRW 29,600
-400 (-1.33%)
At close: Aug 1, 2025, 3:30 PM KST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30,000.00 | 30,450.00 | 29,000.00 | 29,600.00 | - | -1.33% | 21,454 |
| Jul 31, 2025 | 30,400.00 | 30,400.00 | 29,750.00 | 30,000.00 | - | -0.17% | 13,345 |
| Jul 30, 2025 | 30,100.00 | 30,850.00 | 29,850.00 | 30,050.00 | - | -0.17% | 14,878 |
| Jul 29, 2025 | 29,850.00 | 30,500.00 | 29,500.00 | 30,100.00 | - | 0.84% | 16,168 |
| Jul 28, 2025 | 29,900.00 | 29,900.00 | 28,050.00 | 29,850.00 | - | -0.33% | 21,788 |
| Jul 25, 2025 | 30,800.00 | 30,900.00 | 29,900.00 | 29,950.00 | - | -2.76% | 30,771 |
| Jul 24, 2025 | 31,100.00 | 31,300.00 | 30,500.00 | 30,800.00 | - | -0.96% | 27,935 |
| Jul 23, 2025 | 31,750.00 | 31,750.00 | 30,950.00 | 31,100.00 | - | 0.32% | 25,758 |
| Jul 22, 2025 | 31,400.00 | 31,500.00 | 30,900.00 | 31,000.00 | - | -0.32% | 22,746 |
| Jul 21, 2025 | 31,300.00 | 31,450.00 | 30,750.00 | 31,100.00 | - | -0.64% | 24,718 |
| Jul 18, 2025 | 31,650.00 | 31,750.00 | 30,850.00 | 31,300.00 | - | 0.48% | 21,346 |
| Jul 17, 2025 | 31,200.00 | 31,900.00 | 30,850.00 | 31,150.00 | - | 0.97% | 32,535 |
| Jul 16, 2025 | 31,000.00 | 31,300.00 | 30,250.00 | 30,850.00 | - | -0.16% | 18,984 |
| Jul 15, 2025 | 31,900.00 | 32,000.00 | 29,100.00 | 30,900.00 | - | -0.32% | 17,122 |
| Jul 14, 2025 | 32,100.00 | 32,150.00 | 30,600.00 | 31,000.00 | - | -3.13% | 24,679 |
| Jul 11, 2025 | 34,950.00 | 34,950.00 | 31,050.00 | 32,000.00 | - | 3.90% | 57,870 |
| Jul 10, 2025 | 30,200.00 | 31,500.00 | 28,850.00 | 30,800.00 | - | 8.07% | 53,324 |
| Jul 9, 2025 | 30,500.00 | 30,500.00 | 27,200.00 | 28,500.00 | - | -5.00% | 31,718 |
| Jul 8, 2025 | 30,400.00 | 30,650.00 | 29,650.00 | 30,000.00 | - | -0.33% | 19,713 |
| Jul 7, 2025 | 32,850.00 | 32,850.00 | 29,350.00 | 30,100.00 | - | -0.82% | 17,236 |
| Jul 4, 2025 | 30,250.00 | 32,950.00 | 29,700.00 | 30,350.00 | - | 3.94% | 51,539 |
| Jul 3, 2025 | 29,000.00 | 29,650.00 | 25,700.00 | 29,200.00 | - | -0.17% | 62,773 |
| Jul 2, 2025 | 31,350.00 | 33,950.00 | 29,250.00 | 29,250.00 | - | -14.97% | 86,740 |
| Jul 1, 2025 | 36,050.00 | 38,800.00 | 31,350.00 | 34,400.00 | - | -4.58% | 99,491 |
| Jun 30, 2025 | 33,300.00 | 36,200.00 | 33,300.00 | 36,050.00 | - | 14.44% | 110,138 |
| Jun 27, 2025 | 30,000.00 | 31,500.00 | 29,800.00 | 31,500.00 | - | 5.35% | 55,278 |
| Jun 26, 2025 | 29,750.00 | 30,000.00 | 29,350.00 | 29,900.00 | - | 1.53% | 53,036 |
| Jun 25, 2025 | 29,250.00 | 29,450.00 | 29,000.00 | 29,450.00 | - | 0.68% | 24,166 |
| Jun 24, 2025 | 29,300.00 | 29,300.00 | 28,150.00 | 29,250.00 | - | 4.46% | 32,854 |
| Jun 23, 2025 | 28,800.00 | 29,950.00 | 27,900.00 | 28,000.00 | - | -2.78% | 45,411 |
| Jun 20, 2025 | 29,050.00 | 29,100.00 | 27,900.00 | 28,800.00 | - | -0.86% | 30,652 |
| Jun 19, 2025 | 29,950.00 | 29,950.00 | 28,700.00 | 29,050.00 | - | 0.17% | 31,044 |
| Jun 18, 2025 | 29,850.00 | 30,000.00 | 28,650.00 | 29,000.00 | - | -2.85% | 28,138 |
| Jun 17, 2025 | 28,500.00 | 30,400.00 | 28,500.00 | 29,850.00 | - | 4.74% | 65,830 |
| Jun 16, 2025 | 27,750.00 | 28,700.00 | 27,500.00 | 28,500.00 | - | 4.20% | 49,236 |
| Jun 13, 2025 | 27,200.00 | 29,850.00 | 27,050.00 | 27,350.00 | - | 1.30% | 47,956 |
| Jun 12, 2025 | 29,300.00 | 29,750.00 | 27,000.00 | 27,000.00 | - | -8.01% | 65,598 |
| Jun 11, 2025 | 25,550.00 | 29,350.00 | 24,800.00 | 29,350.00 | - | 14.87% | 83,611 |
| Jun 10, 2025 | 22,600.00 | 26,650.00 | 22,600.00 | 25,550.00 | - | -3.77% | 34,254 |
| Jun 9, 2025 | 26,800.00 | 27,150.00 | 26,300.00 | 26,550.00 | - | -0.19% | 20,662 |
| Jun 5, 2025 | 27,400.00 | 27,400.00 | 25,550.00 | 26,600.00 | - | -2.56% | 21,493 |
| Jun 4, 2025 | 28,200.00 | 28,950.00 | 26,800.00 | 27,300.00 | - | -3.19% | 29,896 |
| Jun 2, 2025 | 26,050.00 | 28,700.00 | 25,800.00 | 28,200.00 | - | 11.46% | 62,632 |
| May 30, 2025 | 24,000.00 | 25,550.00 | 23,750.00 | 25,300.00 | - | 5.42% | 37,046 |
| May 29, 2025 | 23,900.00 | 24,100.00 | 23,700.00 | 24,000.00 | - | 0.42% | 13,042 |
| May 28, 2025 | 24,500.00 | 24,500.00 | 23,750.00 | 23,900.00 | - | -0.42% | 12,901 |
| May 27, 2025 | 23,900.00 | 24,400.00 | 23,700.00 | 24,000.00 | - | 0.42% | 20,113 |
| May 26, 2025 | 24,000.00 | 24,600.00 | 23,650.00 | 23,900.00 | - | -0.42% | 19,021 |
| May 23, 2025 | 24,650.00 | 24,650.00 | 23,900.00 | 24,000.00 | - | -0.21% | 6,344 |
| May 22, 2025 | 23,900.00 | 24,500.00 | 23,750.00 | 24,050.00 | - | 0.84% | 9,816 |