Ensol Biosciences Inc. (XKON:140610)
South Korea · Delayed Price · Currency is KRW 8,600.00
-190.00 (-2.16%)
At close: Nov 5, 2026
Ensol Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 8,800.00 | 8,970.00 | 8,200.00 | 8,600.00 | 8,600.00 | -2.16% | 2,141 |
| Nov 4, 2026 | 8,780.00 | 8,970.00 | 8,220.00 | 8,790.00 | 8,790.00 | 1.15% | 3,742 |
| Nov 3, 2026 | 8,790.00 | 8,790.00 | 8,500.00 | 8,690.00 | 8,690.00 | 0.12% | 915 |
| Nov 2, 2026 | 9,000.00 | 9,000.00 | 8,410.00 | 8,680.00 | 8,680.00 | -1.81% | 943 |
| Oct 30, 2026 | 9,170.00 | 9,170.00 | 8,210.00 | 8,840.00 | 8,840.00 | -3.70% | 1,783 |
| Oct 29, 2026 | 9,000.00 | 10,250.00 | 9,000.00 | 9,180.00 | 9,180.00 | 2.91% | 2,581 |
| Oct 28, 2026 | 8,320.00 | 9,400.00 | 8,200.00 | 8,920.00 | 8,920.00 | 7.21% | 3,118 |
| Oct 27, 2026 | 7,920.00 | 8,350.00 | 7,920.00 | 8,320.00 | 8,320.00 | -0.12% | 2,230 |
| Oct 26, 2026 | 7,820.00 | 8,380.00 | 7,750.00 | 8,330.00 | 8,330.00 | 6.39% | 4,377 |
| Oct 23, 2026 | 8,700.00 | 8,770.00 | 7,820.00 | 7,830.00 | 7,830.00 | -8.85% | 11,829 |
| Oct 22, 2026 | 9,170.00 | 9,370.00 | 8,300.00 | 8,590.00 | 8,590.00 | -6.32% | 5,852 |
| Oct 21, 2026 | 9,200.00 | 9,200.00 | 8,730.00 | 9,170.00 | 9,170.00 | 1.21% | 2,616 |
| Oct 20, 2026 | 9,350.00 | 9,350.00 | 8,600.00 | 9,060.00 | 9,060.00 | -3.00% | 10,123 |
| Oct 19, 2026 | 9,400.00 | 9,400.00 | 9,100.00 | 9,340.00 | 9,340.00 | 0.76% | 1,529 |
| Oct 16, 2026 | 9,400.00 | 9,400.00 | 9,040.00 | 9,270.00 | 9,270.00 | -1.90% | 2,533 |
| 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 |