Ensol Biosciences Inc. (XKON:140610)
South Korea · Delayed Price · Currency is KRW 11,960
-260 (-2.13%)
At close: Jul 20, 2026
Ensol Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 13,000.00 | 13,000.00 | 12,000.00 | 12,200.00 | 12,200.00 | -1.21% | 6,929 |
| Jun 23, 2026 | 12,400.00 | 13,000.00 | 12,060.00 | 12,350.00 | 12,350.00 | -0.40% | 4,235 |
| Jun 22, 2026 | 12,010.00 | 12,650.00 | 12,010.00 | 12,400.00 | 12,400.00 | -1.98% | 7,007 |
| Jun 19, 2026 | 12,850.00 | 13,000.00 | 12,500.00 | 12,650.00 | 12,650.00 | -1.71% | 6,124 |
| Jun 18, 2026 | 12,980.00 | 12,990.00 | 12,750.00 | 12,870.00 | 12,870.00 | -0.92% | 7,285 |
| Jun 17, 2026 | 12,870.00 | 12,990.00 | 12,600.00 | 12,990.00 | 12,990.00 | 0.85% | 4,726 |
| Jun 16, 2026 | 12,800.00 | 13,300.00 | 12,760.00 | 12,880.00 | 12,880.00 | 0.63% | 5,080 |
| Jun 15, 2026 | 12,730.00 | 13,000.00 | 12,730.00 | 12,800.00 | 12,800.00 | 0.55% | 5,297 |
| Jun 12, 2026 | 12,580.00 | 12,990.00 | 12,420.00 | 12,730.00 | 12,730.00 | 1.19% | 1,622 |
| Jun 11, 2026 | 12,960.00 | 12,960.00 | 12,010.00 | 12,580.00 | 12,580.00 | 1.53% | 3,066 |
| Jun 10, 2026 | 12,660.00 | 13,130.00 | 12,070.00 | 12,390.00 | 12,390.00 | -2.13% | 5,820 |
| Jun 9, 2026 | 12,450.00 | 12,880.00 | 12,110.00 | 12,660.00 | 12,660.00 | 1.69% | 12,522 |
| Jun 8, 2026 | 12,660.00 | 12,660.00 | 11,750.00 | 12,450.00 | 12,450.00 | -2.51% | 7,015 |
| 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 |