Ensol Biosciences Inc. (XKON:140610)
South Korea · Delayed Price · Currency is KRW 14,310
-30 (-0.21%)
At close: Nov 20, 2025
Ensol Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 15,000.00 | 15,000.00 | 14,190.00 | 14,360.00 | 14,360.00 | - | 6,168 |
| Nov 14, 2025 | 14,690.00 | 14,690.00 | 14,110.00 | 14,360.00 | 14,360.00 | -0.07% | 18,671 |
| Nov 13, 2025 | 14,790.00 | 14,790.00 | 14,120.00 | 14,370.00 | 14,370.00 | -0.21% | 22,047 |
| Nov 12, 2025 | 15,000.00 | 15,000.00 | 14,060.00 | 14,400.00 | 14,400.00 | -0.48% | 10,395 |
| Nov 11, 2025 | 14,990.00 | 14,990.00 | 14,310.00 | 14,470.00 | 14,470.00 | -1.77% | 22,919 |
| Nov 10, 2025 | 15,860.00 | 15,870.00 | 14,190.00 | 14,730.00 | 14,730.00 | -0.14% | 19,206 |
| Nov 7, 2025 | 15,010.00 | 15,240.00 | 14,530.00 | 14,750.00 | 14,750.00 | -1.67% | 11,104 |
| Nov 6, 2025 | 16,400.00 | 16,400.00 | 14,920.00 | 15,000.00 | 15,000.00 | -1.83% | 11,651 |
| Nov 5, 2025 | 15,740.00 | 15,740.00 | 15,070.00 | 15,280.00 | 15,280.00 | -2.92% | 26,043 |
| Nov 4, 2025 | 16,460.00 | 16,460.00 | 15,020.00 | 15,740.00 | 15,740.00 | -1.87% | 11,181 |
| Nov 3, 2025 | 16,290.00 | 16,500.00 | 15,880.00 | 16,040.00 | 16,040.00 | -1.53% | 17,791 |
| Oct 31, 2025 | 15,920.00 | 16,360.00 | 15,220.00 | 16,290.00 | 16,290.00 | 4.56% | 22,311 |
| Oct 30, 2025 | 15,830.00 | 15,830.00 | 15,100.00 | 15,580.00 | 15,580.00 | 0.39% | 10,038 |
| Oct 29, 2025 | 15,490.00 | 15,900.00 | 15,000.00 | 15,520.00 | 15,520.00 | 0.19% | 12,726 |
| Oct 28, 2025 | 15,880.00 | 15,880.00 | 15,370.00 | 15,490.00 | 15,490.00 | 0.91% | 11,238 |
| Oct 27, 2025 | 14,750.00 | 15,790.00 | 14,690.00 | 15,350.00 | 15,350.00 | 4.42% | 32,298 |
| Oct 24, 2025 | 15,000.00 | 15,090.00 | 14,620.00 | 14,700.00 | 14,700.00 | -0.68% | 12,870 |
| Oct 23, 2025 | 15,420.00 | 15,420.00 | 14,510.00 | 14,800.00 | 14,800.00 | 1.37% | 8,445 |
| Oct 22, 2025 | 14,630.00 | 15,000.00 | 14,510.00 | 14,600.00 | 14,600.00 | -0.21% | 7,668 |
| Oct 21, 2025 | 14,700.00 | 15,000.00 | 14,450.00 | 14,630.00 | 14,630.00 | -0.48% | 14,462 |
| Oct 20, 2025 | 14,940.00 | 14,940.00 | 14,440.00 | 14,700.00 | 14,700.00 | 1.17% | 9,676 |
| Oct 17, 2025 | 14,450.00 | 14,940.00 | 14,450.00 | 14,530.00 | 14,530.00 | -0.62% | 20,148 |
| Oct 16, 2025 | 14,600.00 | 14,890.00 | 14,410.00 | 14,620.00 | 14,620.00 | 0.14% | 23,718 |
| Oct 15, 2025 | 14,500.00 | 14,880.00 | 14,390.00 | 14,600.00 | 14,600.00 | 0.69% | 16,332 |
| Oct 14, 2025 | 15,000.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | -0.89% | 17,030 |
| Oct 13, 2025 | 15,000.00 | 15,000.00 | 14,400.00 | 14,630.00 | 14,630.00 | -0.75% | 10,835 |
| Oct 10, 2025 | 14,410.00 | 14,990.00 | 14,100.00 | 14,740.00 | 14,740.00 | 2.29% | 19,541 |
| Oct 2, 2025 | 14,450.00 | 14,450.00 | 14,010.00 | 14,410.00 | 14,410.00 | 1.19% | 20,169 |
| Oct 1, 2025 | 14,030.00 | 14,450.00 | 14,020.00 | 14,240.00 | 14,240.00 | 1.50% | 8,212 |
| Sep 30, 2025 | 14,450.00 | 14,450.00 | 13,820.00 | 14,030.00 | 14,030.00 | -1.96% | 10,410 |
| Sep 29, 2025 | 14,400.00 | 14,410.00 | 13,780.00 | 14,310.00 | 14,310.00 | 1.27% | 15,360 |
| Sep 26, 2025 | 14,050.00 | 14,480.00 | 13,800.00 | 14,130.00 | 14,130.00 | 0.57% | 15,671 |
| Sep 25, 2025 | 14,400.00 | 14,400.00 | 13,980.00 | 14,050.00 | 14,050.00 | -2.50% | 20,222 |
| Sep 24, 2025 | 14,690.00 | 14,980.00 | 14,100.00 | 14,410.00 | 14,410.00 | -1.91% | 19,978 |
| Sep 23, 2025 | 14,150.00 | 14,980.00 | 14,000.00 | 14,690.00 | 14,690.00 | 3.82% | 36,607 |
| Sep 22, 2025 | 14,850.00 | 14,850.00 | 14,000.00 | 14,150.00 | 14,150.00 | -4.71% | 28,888 |
| Sep 19, 2025 | 14,860.00 | 15,200.00 | 14,000.00 | 14,850.00 | 14,850.00 | -0.07% | 15,663 |
| Sep 18, 2025 | 15,630.00 | 15,630.00 | 14,760.00 | 14,860.00 | 14,860.00 | -1.72% | 8,785 |
| Sep 17, 2025 | 15,660.00 | 15,660.00 | 15,110.00 | 15,120.00 | 15,120.00 | -1.05% | 5,045 |
| Sep 16, 2025 | 15,800.00 | 15,800.00 | 15,180.00 | 15,280.00 | 15,280.00 | -0.65% | 10,006 |
| Sep 15, 2025 | 15,860.00 | 15,860.00 | 15,030.00 | 15,380.00 | 15,380.00 | -0.32% | 12,385 |
| Sep 12, 2025 | 15,480.00 | 15,880.00 | 15,000.00 | 15,430.00 | 15,430.00 | 0.85% | 12,987 |
| Sep 11, 2025 | 14,130.00 | 15,850.00 | 14,130.00 | 15,300.00 | 15,300.00 | 8.28% | 19,730 |
| Sep 10, 2025 | 14,880.00 | 14,880.00 | 13,600.00 | 14,130.00 | 14,130.00 | -5.61% | 49,191 |
| Sep 9, 2025 | 15,390.00 | 15,790.00 | 14,000.00 | 14,970.00 | 14,970.00 | -2.73% | 35,503 |
| Sep 8, 2025 | 16,240.00 | 16,240.00 | 15,380.00 | 15,390.00 | 15,390.00 | -2.84% | 18,457 |