Ensol Biosciences Inc. (XKON:140610)
South Korea · Delayed Price · Currency is KRW 15,300
+1,170 (8.28%)
At close: Sep 11, 2025
Ensol Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 15,480.00 | 15,880.00 | 15,000.00 | 15,430.00 | - | 0.85% | 12,987 |
| Sep 11, 2025 | 14,130.00 | 15,850.00 | 14,130.00 | 15,300.00 | - | 8.28% | 19,730 |
| Sep 10, 2025 | 14,880.00 | 14,880.00 | 13,600.00 | 14,130.00 | - | -5.61% | 49,191 |
| Sep 9, 2025 | 15,390.00 | 15,790.00 | 14,000.00 | 14,970.00 | - | -2.73% | 35,503 |
| Sep 8, 2025 | 16,240.00 | 16,240.00 | 15,380.00 | 15,390.00 | - | -2.84% | 18,457 |
| Sep 5, 2025 | 16,550.00 | 16,750.00 | 15,760.00 | 15,840.00 | - | -4.29% | 19,504 |
| Sep 4, 2025 | 16,670.00 | 16,880.00 | 15,850.00 | 16,550.00 | - | 1.10% | 17,177 |
| Sep 3, 2025 | 16,940.00 | 17,000.00 | 16,340.00 | 16,370.00 | - | -0.79% | 9,998 |
| Sep 2, 2025 | 16,780.00 | 16,990.00 | 16,160.00 | 16,500.00 | - | -1.67% | 16,069 |
| Sep 1, 2025 | 17,000.00 | 17,450.00 | 16,300.00 | 16,780.00 | - | -1.00% | 17,239 |
| Aug 29, 2025 | 16,170.00 | 16,990.00 | 16,000.00 | 16,950.00 | - | 6.54% | 12,861 |
| Aug 28, 2025 | 15,970.00 | 16,000.00 | 15,350.00 | 15,910.00 | - | 3.65% | 18,360 |
| Aug 27, 2025 | 15,240.00 | 15,770.00 | 15,200.00 | 15,350.00 | - | 0.72% | 9,434 |
| Aug 26, 2025 | 14,990.00 | 15,290.00 | 14,860.00 | 15,240.00 | - | 3.53% | 17,221 |
| Aug 25, 2025 | 14,510.00 | 15,470.00 | 14,400.00 | 14,720.00 | - | 1.52% | 17,050 |
| Aug 22, 2025 | 15,000.00 | 15,490.00 | 14,020.00 | 14,500.00 | - | -4.23% | 17,884 |
| Aug 21, 2025 | 13,950.00 | 15,910.00 | 13,950.00 | 15,140.00 | - | 8.53% | 27,999 |
| Aug 20, 2025 | 15,900.00 | 15,900.00 | 13,520.00 | 13,950.00 | - | -12.26% | 122,312 |
| Aug 19, 2025 | 17,490.00 | 17,490.00 | 15,690.00 | 15,900.00 | - | -9.09% | 63,110 |
| Aug 18, 2025 | 18,130.00 | 18,380.00 | 17,310.00 | 17,490.00 | - | -3.53% | 22,391 |
| Aug 14, 2025 | 18,340.00 | 18,500.00 | 17,970.00 | 18,130.00 | - | -1.15% | 23,414 |
| Aug 13, 2025 | 18,160.00 | 18,400.00 | 17,650.00 | 18,340.00 | - | 2.17% | 24,573 |
| Aug 12, 2025 | 19,000.00 | 19,000.00 | 17,900.00 | 17,950.00 | - | -3.49% | 32,498 |
| Aug 11, 2025 | 20,400.00 | 20,400.00 | 18,550.00 | 18,600.00 | - | -6.53% | 51,326 |
| Aug 8, 2025 | 17,520.00 | 20,450.00 | 17,520.00 | 19,900.00 | - | 9.70% | 86,556 |
| Aug 7, 2025 | 18,100.00 | 19,100.00 | 15,520.00 | 18,140.00 | - | -0.60% | 130,979 |
| Aug 6, 2025 | 18,250.00 | 20,500.00 | 18,250.00 | 18,250.00 | - | -14.92% | 816,024 |
| Aug 5, 2025 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | - | -14.88% | 8,254 |
| Aug 4, 2025 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | - | -14.86% | 11,551 |
| 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 |