Ensol Biosciences Inc. (XKON:140610)
South Korea · Delayed Price · Currency is KRW 13,250
-580 (-4.19%)
At close: Apr 2, 2026
Ensol Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14,010.00 | 14,500.00 | 12,600.00 | 13,250.00 | 13,250.00 | -4.19% | 17,197 |
| Apr 1, 2026 | 13,990.00 | 14,500.00 | 13,510.00 | 13,830.00 | 13,830.00 | -0.86% | 1,830 |
| Mar 31, 2026 | 14,500.00 | 14,500.00 | 13,710.00 | 13,950.00 | 13,950.00 | -2.92% | 3,432 |
| Mar 30, 2026 | 14,370.00 | 14,370.00 | 13,260.00 | 14,370.00 | 14,370.00 | - | 10,098 |
| Mar 27, 2026 | 14,700.00 | 14,700.00 | 12,970.00 | 14,370.00 | 14,370.00 | -0.55% | 18,379 |
| Mar 26, 2026 | 14,790.00 | 15,340.00 | 14,220.00 | 14,450.00 | 14,450.00 | -2.30% | 6,274 |
| Mar 25, 2026 | 15,790.00 | 15,790.00 | 14,500.00 | 14,790.00 | 14,790.00 | -0.74% | 2,796 |
| Mar 24, 2026 | 14,950.00 | 15,490.00 | 14,000.00 | 14,900.00 | 14,900.00 | 0.40% | 6,657 |
| Mar 23, 2026 | 15,600.00 | 15,600.00 | 14,750.00 | 14,840.00 | 14,840.00 | -4.93% | 11,728 |
| Mar 20, 2026 | 15,700.00 | 15,700.00 | 15,000.00 | 15,610.00 | 15,610.00 | 2.03% | 15,272 |
| Mar 19, 2026 | 15,340.00 | 15,500.00 | 15,110.00 | 15,300.00 | 15,300.00 | -0.26% | 11,663 |
| Mar 18, 2026 | 15,440.00 | 15,500.00 | 15,000.00 | 15,340.00 | 15,340.00 | 3.65% | 17,544 |
| Mar 17, 2026 | 15,500.00 | 15,500.00 | 14,500.00 | 14,800.00 | 14,800.00 | -3.46% | 13,936 |
| Mar 16, 2026 | 15,480.00 | 15,480.00 | 14,760.00 | 15,330.00 | 15,330.00 | 2.27% | 25,307 |
| Mar 13, 2026 | 14,620.00 | 15,000.00 | 14,300.00 | 14,990.00 | 14,990.00 | 2.53% | 24,259 |
| Mar 12, 2026 | 14,980.00 | 14,980.00 | 14,410.00 | 14,620.00 | 14,620.00 | 1.60% | 11,514 |
| Mar 11, 2026 | 14,520.00 | 15,000.00 | 14,320.00 | 14,390.00 | 14,390.00 | -0.90% | 12,061 |
| Mar 10, 2026 | 14,500.00 | 14,900.00 | 14,330.00 | 14,520.00 | 14,520.00 | 2.47% | 14,373 |
| Mar 9, 2026 | 14,110.00 | 14,600.00 | 13,600.00 | 14,170.00 | 14,170.00 | 0.35% | 17,281 |
| Mar 6, 2026 | 14,260.00 | 14,960.00 | 13,720.00 | 14,120.00 | 14,120.00 | -0.98% | 14,818 |
| Mar 5, 2026 | 13,480.00 | 14,500.00 | 13,480.00 | 14,260.00 | 14,260.00 | 5.79% | 20,108 |
| Mar 4, 2026 | 12,710.00 | 14,500.00 | 12,710.00 | 13,480.00 | 13,480.00 | -3.02% | 45,095 |
| Mar 3, 2026 | 13,200.00 | 14,190.00 | 13,200.00 | 13,900.00 | 13,900.00 | -3.47% | 8,450 |
| Feb 27, 2026 | 14,580.00 | 14,580.00 | 12,510.00 | 14,400.00 | 14,400.00 | -1.23% | 13,216 |
| Feb 26, 2026 | 14,780.00 | 15,000.00 | 14,280.00 | 14,580.00 | 14,580.00 | -1.35% | 11,870 |
| Feb 25, 2026 | 14,700.00 | 15,000.00 | 14,350.00 | 14,780.00 | 14,780.00 | 0.54% | 11,988 |
| Feb 24, 2026 | 14,100.00 | 14,850.00 | 14,100.00 | 14,700.00 | 14,700.00 | -1.34% | 14,196 |
| Feb 23, 2026 | 15,200.00 | 15,200.00 | 14,600.00 | 14,900.00 | 14,900.00 | -1.97% | 11,292 |
| Feb 20, 2026 | 15,050.00 | 15,480.00 | 14,830.00 | 15,200.00 | 15,200.00 | 1.00% | 9,020 |
| Feb 19, 2026 | 15,110.00 | 15,850.00 | 14,730.00 | 15,050.00 | 15,050.00 | -0.40% | 20,469 |
| Feb 13, 2026 | 15,900.00 | 15,900.00 | 14,920.00 | 15,110.00 | 15,110.00 | -0.26% | 10,034 |
| Feb 12, 2026 | 15,540.00 | 16,200.00 | 14,000.00 | 15,150.00 | 15,150.00 | -2.26% | 19,079 |
| Feb 11, 2026 | 13,900.00 | 15,630.00 | 13,160.00 | 15,500.00 | 15,500.00 | 11.35% | 32,788 |
| Feb 10, 2026 | 12,800.00 | 13,920.00 | 12,550.00 | 13,920.00 | 13,920.00 | 8.58% | 8,932 |
| Feb 9, 2026 | 13,000.00 | 13,190.00 | 12,450.00 | 12,820.00 | 12,820.00 | 3.22% | 6,486 |
| Feb 6, 2026 | 12,600.00 | 12,990.00 | 11,700.00 | 12,420.00 | 12,420.00 | -4.46% | 13,628 |
| Feb 5, 2026 | 13,400.00 | 13,980.00 | 12,950.00 | 13,000.00 | 13,000.00 | -2.99% | 13,030 |
| Feb 4, 2026 | 13,500.00 | 14,000.00 | 13,030.00 | 13,400.00 | 13,400.00 | -0.74% | 6,183 |
| Feb 3, 2026 | 12,950.00 | 13,850.00 | 12,950.00 | 13,500.00 | 13,500.00 | 4.25% | 7,446 |
| Feb 2, 2026 | 13,510.00 | 13,510.00 | 12,800.00 | 12,950.00 | 12,950.00 | -4.15% | 7,692 |
| Jan 30, 2026 | 13,990.00 | 13,990.00 | 13,000.00 | 13,510.00 | 13,510.00 | -3.50% | 28,891 |
| 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 |