Ensol Biosciences Inc. (XKON:140610)
South Korea · Delayed Price · Currency is KRW 12,450
-320 (-2.51%)
At close: Jun 8, 2026
Ensol Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 12,950.00 | 13,200.00 | 12,300.00 | 12,770.00 | 12,770.00 | 4.24% | 16,048 |
| Jun 4, 2026 | 12,000.00 | 12,890.00 | 11,600.00 | 12,250.00 | 12,250.00 | 8.50% | 3,795 |
| Jun 2, 2026 | 11,940.00 | 12,000.00 | 11,250.00 | 11,290.00 | 11,290.00 | -5.44% | 8,202 |
| Jun 1, 2026 | 12,660.00 | 12,660.00 | 10,630.00 | 11,940.00 | 11,940.00 | -1.65% | 27,833 |
| May 29, 2026 | 12,300.00 | 12,700.00 | 12,010.00 | 12,140.00 | 12,140.00 | -0.65% | 8,265 |
| May 28, 2026 | 13,000.00 | 13,000.00 | 12,100.00 | 12,220.00 | 12,220.00 | -1.53% | 4,311 |
| May 27, 2026 | 12,830.00 | 12,830.00 | 12,180.00 | 12,410.00 | 12,410.00 | -3.27% | 13,663 |
| May 26, 2026 | 12,600.00 | 12,950.00 | 12,120.00 | 12,830.00 | 12,830.00 | 2.07% | 10,092 |
| May 22, 2026 | 12,580.00 | 12,790.00 | 12,230.00 | 12,570.00 | 12,570.00 | -0.08% | 4,622 |
| May 21, 2026 | 13,000.00 | 13,420.00 | 12,260.00 | 12,580.00 | 12,580.00 | 1.21% | 3,229 |
| May 20, 2026 | 12,700.00 | 12,970.00 | 12,320.00 | 12,430.00 | 12,430.00 | -2.13% | 4,410 |
| May 19, 2026 | 13,100.00 | 13,100.00 | 12,300.00 | 12,700.00 | 12,700.00 | -3.05% | 10,199 |
| May 18, 2026 | 13,010.00 | 13,450.00 | 12,490.00 | 13,100.00 | 13,100.00 | 0.69% | 23,518 |
| May 15, 2026 | 13,000.00 | 13,140.00 | 12,520.00 | 13,010.00 | 13,010.00 | 0.08% | 28,649 |
| May 14, 2026 | 13,110.00 | 13,400.00 | 12,400.00 | 13,000.00 | 13,000.00 | -0.84% | 7,538 |
| May 13, 2026 | 13,170.00 | 13,170.00 | 12,700.00 | 13,110.00 | 13,110.00 | -0.53% | 5,149 |
| May 12, 2026 | 13,240.00 | 13,500.00 | 12,770.00 | 13,180.00 | 13,180.00 | -0.45% | 5,999 |
| May 11, 2026 | 13,200.00 | 13,500.00 | 12,600.00 | 13,240.00 | 13,240.00 | 0.30% | 21,822 |
| May 8, 2026 | 12,930.00 | 13,470.00 | 12,600.00 | 13,200.00 | 13,200.00 | 1.77% | 10,909 |
| May 7, 2026 | 13,500.00 | 13,500.00 | 12,040.00 | 12,970.00 | 12,970.00 | -3.14% | 24,196 |
| May 6, 2026 | 13,490.00 | 13,490.00 | 12,500.00 | 13,390.00 | 13,390.00 | -1.47% | 11,727 |
| May 4, 2026 | 14,100.00 | 14,100.00 | 12,160.00 | 13,590.00 | 13,590.00 | -1.31% | 27,960 |
| Apr 30, 2026 | 14,000.00 | 14,000.00 | 13,550.00 | 13,770.00 | 13,770.00 | -0.07% | 2,600 |
| Apr 29, 2026 | 14,000.00 | 14,000.00 | 13,300.00 | 13,780.00 | 13,780.00 | 0.22% | 8,322 |
| Apr 28, 2026 | 13,900.00 | 13,900.00 | 13,700.00 | 13,750.00 | 13,750.00 | -1.08% | 7,768 |
| Apr 27, 2026 | 14,200.00 | 14,500.00 | 13,870.00 | 13,900.00 | 13,900.00 | -2.11% | 8,301 |
| Apr 24, 2026 | 14,000.00 | 14,490.00 | 13,900.00 | 14,200.00 | 14,200.00 | 1.43% | 4,462 |
| Apr 23, 2026 | 14,500.00 | 14,500.00 | 13,830.00 | 14,000.00 | 14,000.00 | 0.14% | 2,374 |
| Apr 22, 2026 | 14,000.00 | 14,100.00 | 13,710.00 | 13,980.00 | 13,980.00 | -0.64% | 7,284 |
| Apr 21, 2026 | 14,970.00 | 14,970.00 | 13,950.00 | 14,070.00 | 14,070.00 | -1.05% | 7,730 |
| Apr 20, 2026 | 14,400.00 | 14,400.00 | 14,000.00 | 14,220.00 | 14,220.00 | -0.49% | 6,151 |
| Apr 17, 2026 | 14,310.00 | 14,400.00 | 13,690.00 | 14,290.00 | 14,290.00 | 0.14% | 3,195 |
| Apr 16, 2026 | 15,000.00 | 15,000.00 | 13,350.00 | 14,270.00 | 14,270.00 | -0.83% | 5,120 |
| Apr 15, 2026 | 14,070.00 | 14,500.00 | 14,050.00 | 14,390.00 | 14,390.00 | 2.42% | 6,605 |
| Apr 14, 2026 | 13,900.00 | 14,390.00 | 13,450.00 | 14,050.00 | 14,050.00 | 1.08% | 6,267 |
| Apr 13, 2026 | 13,650.00 | 13,980.00 | 13,400.00 | 13,900.00 | 13,900.00 | 1.76% | 2,379 |
| Apr 10, 2026 | 13,500.00 | 13,680.00 | 13,120.00 | 13,660.00 | 13,660.00 | 2.17% | 4,890 |
| Apr 9, 2026 | 13,370.00 | 13,400.00 | 13,200.00 | 13,370.00 | 13,370.00 | 0.15% | 6,767 |
| Apr 8, 2026 | 13,310.00 | 13,790.00 | 13,000.00 | 13,350.00 | 13,350.00 | 0.38% | 4,272 |
| Apr 7, 2026 | 13,730.00 | 13,730.00 | 13,200.00 | 13,300.00 | 13,300.00 | -3.27% | 4,740 |
| Apr 6, 2026 | 13,510.00 | 13,950.00 | 13,260.00 | 13,750.00 | 13,750.00 | 1.85% | 3,144 |
| Apr 3, 2026 | 13,990.00 | 13,990.00 | 13,000.00 | 13,500.00 | 13,500.00 | 1.89% | 5,258 |
| 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 |