Ensol Biosciences Inc. (XKON:140610)
South Korea · Delayed Price · Currency is KRW 9,450.00
-300.00 (-3.08%)
At close: Oct 15, 2026
Ensol Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9,600.00 | 9,600.00 | 9,000.00 | 9,450.00 | 9,450.00 | -3.08% | 5,550 |
| Oct 14, 2026 | 9,450.00 | 9,800.00 | 9,120.00 | 9,750.00 | 9,750.00 | 3.72% | 2,575 |
| Oct 13, 2026 | 9,790.00 | 9,790.00 | 9,080.00 | 9,400.00 | 9,400.00 | -2.59% | 4,176 |
| Oct 12, 2026 | 9,740.00 | 10,930.00 | 9,360.00 | 9,650.00 | 9,650.00 | 1.37% | 13,830 |
| Oct 8, 2026 | 9,160.00 | 9,520.00 | 9,000.00 | 9,520.00 | 9,520.00 | 4.16% | 6,769 |
| Oct 7, 2026 | 9,340.00 | 9,340.00 | 8,750.00 | 9,140.00 | 9,140.00 | 1.22% | 9,593 |
| Oct 6, 2026 | 9,400.00 | 9,510.00 | 9,020.00 | 9,030.00 | 9,030.00 | -2.80% | 3,588 |
| Oct 2, 2026 | 9,800.00 | 9,990.00 | 9,000.00 | 9,290.00 | 9,290.00 | -4.23% | 15,071 |
| Oct 1, 2026 | 9,790.00 | 9,790.00 | 9,390.00 | 9,700.00 | 9,700.00 | -1.02% | 4,937 |
| Sep 30, 2026 | 9,990.00 | 10,000.00 | 9,400.00 | 9,800.00 | 9,800.00 | 0.20% | 4,464 |
| Sep 29, 2026 | 10,380.00 | 10,380.00 | 9,110.00 | 9,780.00 | 9,780.00 | -3.17% | 8,452 |
| Sep 28, 2026 | 10,130.00 | 10,160.00 | 9,820.00 | 10,100.00 | 10,100.00 | -0.30% | 3,066 |
| Sep 23, 2026 | 10,200.00 | 10,500.00 | 9,800.00 | 10,130.00 | 10,130.00 | -0.69% | 2,718 |
| Sep 22, 2026 | 10,440.00 | 10,440.00 | 10,000.00 | 10,200.00 | 10,200.00 | 1.09% | 711 |
| Sep 21, 2026 | 10,350.00 | 10,350.00 | 9,900.00 | 10,090.00 | 10,090.00 | -0.10% | 1,381 |
| Sep 18, 2026 | 10,470.00 | 10,470.00 | 9,840.00 | 10,100.00 | 10,100.00 | 0.10% | 804 |
| Sep 17, 2026 | 10,000.00 | 10,440.00 | 9,940.00 | 10,090.00 | 10,090.00 | 1.92% | 6,443 |
| Sep 16, 2026 | 10,030.00 | 10,030.00 | 9,600.00 | 9,900.00 | 9,900.00 | -0.90% | 4,559 |
| Sep 15, 2026 | 10,100.00 | 10,380.00 | 9,820.00 | 9,990.00 | 9,990.00 | -0.10% | 1,401 |
| Sep 14, 2026 | 10,160.00 | 10,910.00 | 9,600.00 | 10,000.00 | 10,000.00 | -1.09% | 2,308 |
| Sep 11, 2026 | 10,210.00 | 10,480.00 | 9,860.00 | 10,110.00 | 10,110.00 | -0.59% | 1,826 |
| Sep 10, 2026 | 10,200.00 | 10,900.00 | 9,990.00 | 10,170.00 | 10,170.00 | 1.70% | 5,229 |
| Sep 9, 2026 | 10,440.00 | 10,440.00 | 9,800.00 | 10,000.00 | 10,000.00 | -0.70% | 17,015 |
| Sep 8, 2026 | 10,500.00 | 10,500.00 | 9,950.00 | 10,070.00 | 10,070.00 | -0.20% | 3,287 |
| Sep 7, 2026 | 10,500.00 | 10,670.00 | 10,000.00 | 10,090.00 | 10,090.00 | -1.08% | 5,393 |
| Sep 4, 2026 | 10,490.00 | 10,490.00 | 9,810.00 | 10,200.00 | 10,200.00 | 0.29% | 1,940 |
| Sep 3, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,170.00 | 10,170.00 | 0.79% | 2,095 |
| Sep 2, 2026 | 9,830.00 | 10,360.00 | 9,830.00 | 10,090.00 | 10,090.00 | -3.44% | 2,386 |
| Sep 1, 2026 | 10,700.00 | 10,700.00 | 10,010.00 | 10,450.00 | 10,450.00 | -2.70% | 5,122 |
| Aug 31, 2026 | 11,000.00 | 11,000.00 | 10,350.00 | 10,740.00 | 10,740.00 | 0.19% | 644 |
| Aug 28, 2026 | 10,840.00 | 10,840.00 | 10,470.00 | 10,720.00 | 10,720.00 | 1.61% | 503 |
| Aug 27, 2026 | 11,000.00 | 11,000.00 | 10,340.00 | 10,550.00 | 10,550.00 | 0.09% | 381 |
| Aug 26, 2026 | 10,500.00 | 10,840.00 | 10,100.00 | 10,540.00 | 10,540.00 | 5.40% | 3,579 |
| Aug 25, 2026 | 10,950.00 | 10,950.00 | 10,000.00 | 10,000.00 | 10,000.00 | -5.39% | 3,132 |
| Aug 24, 2026 | 10,940.00 | 10,940.00 | 10,350.00 | 10,570.00 | 10,570.00 | 1.25% | 1,690 |
| Aug 21, 2026 | 10,870.00 | 10,870.00 | 10,240.00 | 10,440.00 | 10,440.00 | -0.76% | 2,193 |
| Aug 20, 2026 | 10,610.00 | 10,860.00 | 10,320.00 | 10,520.00 | 10,520.00 | -0.66% | 2,077 |
| Aug 19, 2026 | 10,480.00 | 10,900.00 | 10,220.00 | 10,590.00 | 10,590.00 | 1.24% | 1,242 |
| Aug 18, 2026 | 10,760.00 | 10,800.00 | 10,200.00 | 10,460.00 | 10,460.00 | -2.97% | 5,425 |
| Aug 14, 2026 | 10,700.00 | 10,810.00 | 10,310.00 | 10,780.00 | 10,780.00 | 0.94% | 4,124 |
| Aug 13, 2026 | 10,780.00 | 10,780.00 | 10,520.00 | 10,680.00 | 10,680.00 | 1.91% | 4,971 |
| Aug 12, 2026 | 10,440.00 | 10,870.00 | 10,420.00 | 10,480.00 | 10,480.00 | 0.58% | 4,418 |
| Aug 11, 2026 | 10,390.00 | 10,430.00 | 10,280.00 | 10,420.00 | 10,420.00 | 0.29% | 1,851 |
| Aug 10, 2026 | 10,100.00 | 10,430.00 | 9,610.00 | 10,390.00 | 10,390.00 | 0.58% | 6,688 |
| Aug 7, 2026 | 10,000.00 | 10,860.00 | 9,700.00 | 10,330.00 | 10,330.00 | 3.30% | 5,868 |
| Aug 6, 2026 | 10,150.00 | 10,340.00 | 9,710.00 | 10,000.00 | 10,000.00 | -1.48% | 5,164 |
| Aug 5, 2026 | 10,450.00 | 10,450.00 | 9,980.00 | 10,150.00 | 10,150.00 | 1.70% | 2,236 |
| Aug 4, 2026 | 10,000.00 | 10,940.00 | 9,620.00 | 9,980.00 | 9,980.00 | 0.20% | 3,773 |
| Aug 3, 2026 | 10,450.00 | 10,450.00 | 9,700.00 | 9,960.00 | 9,960.00 | - | 8,491 |
| Jul 31, 2026 | 10,490.00 | 10,490.00 | 9,870.00 | 9,960.00 | 9,960.00 | -1.58% | 13,071 |