Ensol Biosciences Inc. (XKON:140610)
South Korea flag South Korea · Delayed Price · Currency is KRW
14,410
+170 (1.19%)
At close: Oct 2, 2025

Ensol Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202514,450.0014,450.0014,010.0014,410.0014,410.001.19%20,169
Oct 1, 202514,030.0014,450.0014,020.0014,240.0014,240.001.50%8,212
Sep 30, 202514,450.0014,450.0013,820.0014,030.0014,030.00-1.96%10,410
Sep 29, 202514,400.0014,410.0013,780.0014,310.0014,310.001.27%15,360
Sep 26, 202514,050.0014,480.0013,800.0014,130.0014,130.000.57%15,671
Sep 25, 202514,400.0014,400.0013,980.0014,050.0014,050.00-2.50%20,222
Sep 24, 202514,690.0014,980.0014,100.0014,410.0014,410.00-1.91%19,978
Sep 23, 202514,150.0014,980.0014,000.0014,690.0014,690.003.82%36,607
Sep 22, 202514,850.0014,850.0014,000.0014,150.0014,150.00-4.71%28,888
Sep 19, 202514,860.0015,200.0014,000.0014,850.0014,850.00-0.07%15,663
Sep 18, 202515,630.0015,630.0014,760.0014,860.0014,860.00-1.72%8,785
Sep 17, 202515,660.0015,660.0015,110.0015,120.0015,120.00-1.05%5,045
Sep 16, 202515,800.0015,800.0015,180.0015,280.0015,280.00-0.65%10,006
Sep 15, 202515,860.0015,860.0015,030.0015,380.0015,380.00-0.32%12,385
Sep 12, 202515,480.0015,880.0015,000.0015,430.0015,430.000.85%12,987
Sep 11, 202514,130.0015,850.0014,130.0015,300.0015,300.008.28%19,730
Sep 10, 202514,880.0014,880.0013,600.0014,130.0014,130.00-5.61%49,191
Sep 9, 202515,390.0015,790.0014,000.0014,970.0014,970.00-2.73%35,503
Sep 8, 202516,240.0016,240.0015,380.0015,390.0015,390.00-2.84%18,457
Sep 5, 202516,550.0016,750.0015,760.0015,840.0015,840.00-4.29%19,504
Sep 4, 202516,670.0016,880.0015,850.0016,550.0016,550.001.10%17,177
Sep 3, 202516,940.0017,000.0016,340.0016,370.0016,370.00-0.79%9,998
Sep 2, 202516,780.0016,990.0016,160.0016,500.0016,500.00-1.67%16,069
Sep 1, 202517,000.0017,450.0016,300.0016,780.0016,780.00-1.00%17,239
Aug 29, 202516,170.0016,990.0016,000.0016,950.0016,950.006.54%12,861
Aug 28, 202515,970.0016,000.0015,350.0015,910.0015,910.003.65%18,360
Aug 27, 202515,240.0015,770.0015,200.0015,350.0015,350.000.72%9,434
Aug 26, 202514,990.0015,290.0014,860.0015,240.0015,240.003.53%17,221
Aug 25, 202514,510.0015,470.0014,400.0014,720.0014,720.001.52%17,050
Aug 22, 202515,000.0015,490.0014,020.0014,500.0014,500.00-4.23%17,884
Aug 21, 202513,950.0015,910.0013,950.0015,140.0015,140.008.53%27,999
Aug 20, 202515,900.0015,900.0013,520.0013,950.0013,950.00-12.26%122,312
Aug 19, 202517,490.0017,490.0015,690.0015,900.0015,900.00-9.09%63,110
Aug 18, 202518,130.0018,380.0017,310.0017,490.0017,490.00-3.53%22,391
Aug 14, 202518,340.0018,500.0017,970.0018,130.0018,130.00-1.15%23,414
Aug 13, 202518,160.0018,400.0017,650.0018,340.0018,340.002.17%24,573
Aug 12, 202519,000.0019,000.0017,900.0017,950.0017,950.00-3.49%32,498
Aug 11, 202520,400.0020,400.0018,550.0018,600.0018,600.00-6.53%51,326
Aug 8, 202517,520.0020,450.0017,520.0019,900.0019,900.009.70%86,556
Aug 7, 202518,100.0019,100.0015,520.0018,140.0018,140.00-0.60%130,979
Aug 6, 202518,250.0020,500.0018,250.0018,250.0018,250.00-14.92%816,024
Aug 5, 202521,450.0021,450.0021,450.0021,450.0021,450.00-14.88%8,254
Aug 4, 202525,200.0025,200.0025,200.0025,200.0025,200.00-14.86%11,551
Aug 1, 202530,000.0030,450.0029,000.0029,600.0029,600.00-1.33%21,454
Jul 31, 202530,400.0030,400.0029,750.0030,000.0030,000.00-0.17%13,345
Jul 30, 202530,100.0030,850.0029,850.0030,050.0030,050.00-0.17%14,878
Jul 29, 202529,850.0030,500.0029,500.0030,100.0030,100.000.84%16,168
Jul 28, 202529,900.0029,900.0028,050.0029,850.0029,850.00-0.33%21,788
Jul 25, 202530,800.0030,900.0029,900.0029,950.0029,950.00-2.76%30,771
Jul 24, 202531,100.0031,300.0030,500.0030,800.0030,800.00-0.96%27,935