Ensol Biosciences Inc. (XKON:140610)
South Korea · Delayed Price · Currency is KRW 10,420
+30 (0.29%)
At close: Aug 11, 2026
Ensol Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |