ENCell Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 15,500.00 | 15,950.00 | 15,500.00 | 15,710.00 | 15,710.00 | 198,634 |
| 2026-01-23 | 14,730.00 | 15,550.00 | 14,700.00 | 15,470.00 | 15,470.00 | 222,235 |
| 2026-01-22 | 15,120.00 | 15,290.00 | 14,460.00 | 14,640.00 | 14,640.00 | 205,339 |
| 2026-01-21 | 15,750.00 | 15,750.00 | 14,550.00 | 14,990.00 | 14,990.00 | 346,873 |
| 2026-01-20 | 15,420.00 | 16,380.00 | 15,360.00 | 15,940.00 | 15,940.00 | 213,155 |
| 2026-01-19 | 16,230.00 | 16,240.00 | 15,450.00 | 15,490.00 | 15,490.00 | 219,230 |
| 2026-01-16 | 15,760.00 | 17,000.00 | 15,560.00 | 16,290.00 | 16,290.00 | 797,767 |
| 2026-01-15 | 15,110.00 | 16,030.00 | 15,110.00 | 15,760.00 | 15,760.00 | 202,653 |
| 2026-01-14 | 15,380.00 | 15,690.00 | 15,060.00 | 15,100.00 | 15,100.00 | 174,014 |
| 2026-01-13 | 16,120.00 | 16,270.00 | 15,360.00 | 15,550.00 | 15,550.00 | 215,725 |
| 2026-01-12 | 16,650.00 | 16,650.00 | 15,930.00 | 16,020.00 | 16,020.00 | 350,818 |
| 2026-01-09 | 18,000.00 | 18,890.00 | 16,640.00 | 16,700.00 | 16,700.00 | 2,040,775 |
| 2026-01-08 | 16,060.00 | 16,740.00 | 16,060.00 | 16,370.00 | 16,370.00 | 299,882 |
| 2026-01-07 | 16,310.00 | 16,660.00 | 15,910.00 | 16,010.00 | 16,010.00 | 260,238 |
| 2026-01-06 | 17,130.00 | 17,300.00 | 16,160.00 | 16,270.00 | 16,270.00 | 366,449 |
| 2026-01-05 | 17,240.00 | 17,710.00 | 16,160.00 | 17,310.00 | 17,310.00 | 442,212 |
| 2026-01-02 | 17,700.00 | 18,600.00 | 16,990.00 | 17,500.00 | 17,500.00 | 639,112 |
| 2025-12-30 | 18,300.00 | 18,840.00 | 18,000.00 | 18,180.00 | 18,180.00 | 269,393 |
| 2025-12-29 | 17,460.00 | 17,810.00 | 17,090.00 | 17,730.00 | 17,730.00 | 224,955 |
| 2025-12-26 | 19,140.00 | 19,140.00 | 17,700.00 | 17,940.00 | 17,940.00 | 331,907 |
| 2025-12-24 | 19,400.00 | 19,650.00 | 18,760.00 | 18,830.00 | 18,830.00 | 440,201 |
| 2025-12-23 | 19,310.00 | 19,530.00 | 18,240.00 | 18,510.00 | 18,510.00 | 708,469 |
| 2025-12-22 | 20,300.00 | 20,950.00 | 19,050.00 | 20,150.00 | 20,150.00 | 1,497,448 |
| 2025-12-19 | 16,630.00 | 19,870.00 | 16,590.00 | 18,550.00 | 18,550.00 | 3,176,946 |
| 2025-12-18 | 15,680.00 | 16,150.00 | 15,300.00 | 15,880.00 | 15,880.00 | 354,720 |
| 2025-12-17 | 19,160.00 | 19,540.00 | 16,010.00 | 16,190.00 | 16,190.00 | 1,485,439 |
| 2025-12-16 | 14,660.00 | 18,840.00 | 14,150.00 | 18,340.00 | 18,340.00 | 3,980,533 |
| 2025-12-15 | 14,650.00 | 14,710.00 | 14,000.00 | 14,500.00 | 14,500.00 | 143,962 |
| 2025-12-12 | 15,620.00 | 15,620.00 | 14,890.00 | 15,010.00 | 15,010.00 | 125,161 |
| 2025-12-11 | 15,970.00 | 16,350.00 | 15,380.00 | 15,660.00 | 15,660.00 | 183,284 |
| 2025-12-10 | 15,160.00 | 15,900.00 | 14,710.00 | 15,580.00 | 15,580.00 | 438,932 |
| 2025-12-09 | 15,350.00 | 15,570.00 | 14,450.00 | 15,160.00 | 15,160.00 | 453,299 |
| 2025-12-08 | 16,170.00 | 16,190.00 | 14,700.00 | 14,810.00 | 14,810.00 | 288,674 |
| 2025-12-05 | 16,030.00 | 16,420.00 | 15,050.00 | 16,370.00 | 16,370.00 | 522,763 |
| 2025-12-04 | 14,580.00 | 15,530.00 | 14,440.00 | 15,450.00 | 15,450.00 | 527,518 |
| 2025-12-03 | 14,220.00 | 14,600.00 | 13,970.00 | 14,500.00 | 14,500.00 | 248,271 |
| 2025-12-02 | 13,470.00 | 14,290.00 | 13,080.00 | 14,240.00 | 14,240.00 | 363,828 |
| 2025-12-01 | 13,340.00 | 13,400.00 | 13,000.00 | 13,310.00 | 13,310.00 | 119,429 |
| 2025-11-28 | 12,870.00 | 13,260.00 | 12,760.00 | 13,080.00 | 13,080.00 | 114,712 |
| 2025-11-27 | 13,100.00 | 13,120.00 | 12,730.00 | 12,760.00 | 12,760.00 | 67,618 |
| 2025-11-26 | 12,330.00 | 13,250.00 | 12,300.00 | 12,990.00 | 12,990.00 | 191,353 |
| 2025-11-25 | 12,120.00 | 12,600.00 | 11,830.00 | 12,190.00 | 12,190.00 | 90,551 |
| 2025-11-24 | 12,730.00 | 13,070.00 | 12,070.00 | 12,100.00 | 12,100.00 | 101,124 |
| 2025-11-21 | 12,270.00 | 12,840.00 | 12,010.00 | 12,730.00 | 12,730.00 | 136,672 |
| 2025-11-20 | 12,130.00 | 12,800.00 | 12,130.00 | 12,750.00 | 12,750.00 | 123,289 |
| 2025-11-19 | 11,800.00 | 12,500.00 | 11,000.00 | 12,050.00 | 12,050.00 | 114,872 |
| 2025-11-18 | 12,370.00 | 12,400.00 | 11,500.00 | 11,680.00 | 11,680.00 | 105,861 |
| 2025-11-17 | 12,400.00 | 13,150.00 | 12,150.00 | 12,370.00 | 12,370.00 | 210,935 |
| 2025-11-14 | 12,670.00 | 13,030.00 | 12,360.00 | 12,370.00 | 12,370.00 | 120,926 |
| 2025-11-13 | 13,180.00 | 13,510.00 | 12,930.00 | 13,080.00 | 13,080.00 | 178,183 |
| 2025-11-12 | 12,950.00 | 13,185.00 | 12,760.00 | 13,170.00 | 13,170.00 | 164,045 |
| 2025-11-11 | 12,700.00 | 13,080.00 | 12,620.00 | 12,670.00 | 12,670.00 | 155,750 |
| 2025-11-10 | 12,600.00 | 12,940.00 | 12,360.00 | 12,640.00 | 12,640.00 | 182,838 |
| 2025-11-07 | 12,800.00 | 12,930.00 | 12,160.00 | 12,300.00 | 12,300.00 | 166,080 |
| 2025-11-06 | 12,020.00 | 12,490.00 | 11,780.00 | 12,250.00 | 12,250.00 | 84,550 |
| 2025-11-05 | 12,500.00 | 12,530.00 | 11,600.00 | 12,020.00 | 12,020.00 | 127,940 |
| 2025-11-04 | 12,040.00 | 12,500.00 | 11,830.00 | 12,120.00 | 12,120.00 | 121,394 |
| 2025-11-03 | 11,880.00 | 12,120.00 | 11,770.00 | 11,950.00 | 11,950.00 | 72,180 |
| 2025-10-31 | 11,700.00 | 12,000.00 | 11,300.00 | 11,650.00 | 11,650.00 | 49,649 |
| 2025-10-30 | 12,140.00 | 12,140.00 | 11,300.00 | 11,730.00 | 11,730.00 | 69,784 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.