Ensol Biosciences Inc. (XKON:140610)
South Korea · Delayed Price · Currency is KRW 10,170
+80 (0.79%)
At close: Sep 3, 2026
Ensol Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 10,500.00 | 10,940.00 | 8,810.00 | 10,120.00 | 10,120.00 | -1.84% | 5,463 |
| Jul 29, 2026 | 11,490.00 | 11,950.00 | 9,500.00 | 10,310.00 | 10,310.00 | -7.28% | 15,146 |
| Jul 28, 2026 | 12,170.00 | 12,170.00 | 10,800.00 | 11,120.00 | 11,120.00 | -6.71% | 11,829 |
| Jul 27, 2026 | 12,180.00 | 12,180.00 | 11,610.00 | 11,920.00 | 11,920.00 | 0.08% | 402 |
| Jul 24, 2026 | 12,000.00 | 12,340.00 | 11,620.00 | 11,910.00 | 11,910.00 | -0.42% | 1,619 |
| Jul 23, 2026 | 11,990.00 | 12,450.00 | 11,560.00 | 11,960.00 | 11,960.00 | -0.25% | 2,343 |
| Jul 22, 2026 | 12,000.00 | 12,390.00 | 11,800.00 | 11,990.00 | 11,990.00 | 0.93% | 1,607 |
| Jul 21, 2026 | 12,000.00 | 12,000.00 | 11,470.00 | 11,880.00 | 11,880.00 | -0.67% | 9,346 |
| Jul 20, 2026 | 12,490.00 | 12,490.00 | 11,700.00 | 11,960.00 | 11,960.00 | -2.13% | 58,684 |
| Jul 16, 2026 | 12,560.00 | 12,560.00 | 11,860.00 | 12,220.00 | 12,220.00 | -2.71% | 4,300 |
| Jul 15, 2026 | 12,700.00 | 13,100.00 | 12,060.00 | 12,560.00 | 12,560.00 | -1.10% | 30,207 |
| Jul 14, 2026 | 12,690.00 | 12,990.00 | 12,100.00 | 12,700.00 | 12,700.00 | 0.08% | 39,221 |
| Jul 13, 2026 | 12,870.00 | 12,880.00 | 12,420.00 | 12,690.00 | 12,690.00 | -1.63% | 13,504 |
| Jul 10, 2026 | 12,450.00 | 12,990.00 | 12,440.00 | 12,900.00 | 12,900.00 | 3.61% | 8,712 |
| Jul 9, 2026 | 12,500.00 | 12,960.00 | 12,150.00 | 12,450.00 | 12,450.00 | 0.73% | 1,464 |
| Jul 8, 2026 | 12,650.00 | 13,510.00 | 12,100.00 | 12,360.00 | 12,360.00 | -2.29% | 9,112 |
| Jul 7, 2026 | 13,070.00 | 13,080.00 | 11,360.00 | 12,650.00 | 12,650.00 | -3.36% | 5,900 |
| Jul 6, 2026 | 12,770.00 | 13,450.00 | 12,750.00 | 13,090.00 | 13,090.00 | 2.51% | 3,089 |
| Jul 3, 2026 | 12,780.00 | 12,890.00 | 12,300.00 | 12,770.00 | 12,770.00 | -0.16% | 9,215 |
| Jul 2, 2026 | 13,000.00 | 13,000.00 | 12,350.00 | 12,790.00 | 12,790.00 | -4.34% | 2,051 |
| Jul 1, 2026 | 12,640.00 | 13,490.00 | 12,250.00 | 13,370.00 | 13,370.00 | 5.69% | 7,857 |
| Jun 30, 2026 | 12,500.00 | 12,980.00 | 12,120.00 | 12,650.00 | 12,650.00 | 1.20% | 6,866 |
| Jun 29, 2026 | 12,380.00 | 12,500.00 | 12,030.00 | 12,500.00 | 12,500.00 | 0.97% | 2,704 |
| Jun 26, 2026 | 12,690.00 | 12,690.00 | 11,950.00 | 12,380.00 | 12,380.00 | 0.57% | 17,096 |
| Jun 25, 2026 | 12,210.00 | 12,850.00 | 12,210.00 | 12,310.00 | 12,310.00 | 0.90% | 16,403 |