Ensol Biosciences Inc. (XKON:140610)
South Korea · Delayed Price · Currency is KRW 13,000
-110 (-0.84%)
At close: May 14, 2026
Ensol Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 15,600.00 | 15,600.00 | 14,750.00 | 14,840.00 | 14,840.00 | -4.93% | 11,728 |
| Mar 20, 2026 | 15,700.00 | 15,700.00 | 15,000.00 | 15,610.00 | 15,610.00 | 2.03% | 15,272 |
| Mar 19, 2026 | 15,340.00 | 15,500.00 | 15,110.00 | 15,300.00 | 15,300.00 | -0.26% | 11,663 |
| Mar 18, 2026 | 15,440.00 | 15,500.00 | 15,000.00 | 15,340.00 | 15,340.00 | 3.65% | 17,544 |
| Mar 17, 2026 | 15,500.00 | 15,500.00 | 14,500.00 | 14,800.00 | 14,800.00 | -3.46% | 13,936 |
| Mar 16, 2026 | 15,480.00 | 15,480.00 | 14,760.00 | 15,330.00 | 15,330.00 | 2.27% | 25,307 |
| Mar 13, 2026 | 14,620.00 | 15,000.00 | 14,300.00 | 14,990.00 | 14,990.00 | 2.53% | 24,259 |
| Mar 12, 2026 | 14,980.00 | 14,980.00 | 14,410.00 | 14,620.00 | 14,620.00 | 1.60% | 11,514 |
| Mar 11, 2026 | 14,520.00 | 15,000.00 | 14,320.00 | 14,390.00 | 14,390.00 | -0.90% | 12,061 |
| Mar 10, 2026 | 14,500.00 | 14,900.00 | 14,330.00 | 14,520.00 | 14,520.00 | 2.47% | 14,373 |
| Mar 9, 2026 | 14,110.00 | 14,600.00 | 13,600.00 | 14,170.00 | 14,170.00 | 0.35% | 17,281 |
| Mar 6, 2026 | 14,260.00 | 14,960.00 | 13,720.00 | 14,120.00 | 14,120.00 | -0.98% | 14,818 |
| Mar 5, 2026 | 13,480.00 | 14,500.00 | 13,480.00 | 14,260.00 | 14,260.00 | 5.79% | 20,108 |
| Mar 4, 2026 | 12,710.00 | 14,500.00 | 12,710.00 | 13,480.00 | 13,480.00 | -3.02% | 45,095 |