ENCell Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 11,820.00 | 12,200.00 | 11,540.00 | 11,610.00 | 11,610.00 | 38,587 |
| 2025-07-25 | 11,750.00 | 11,900.00 | 11,630.00 | 11,820.00 | 11,820.00 | 41,077 |
| 2025-07-24 | 12,460.00 | 13,490.00 | 11,800.00 | 11,820.00 | 11,820.00 | 398,141 |
| 2025-07-23 | 12,130.00 | 12,130.00 | 11,610.00 | 11,670.00 | 11,670.00 | 61,801 |
| 2025-07-22 | 12,320.00 | 12,360.00 | 11,850.00 | 11,920.00 | 11,920.00 | 75,553 |
| 2025-07-21 | 12,470.00 | 12,670.00 | 12,290.00 | 12,320.00 | 12,320.00 | 35,899 |
| 2025-07-18 | 12,770.00 | 12,770.00 | 12,360.00 | 12,470.00 | 12,470.00 | 48,492 |
| 2025-07-17 | 12,350.00 | 12,950.00 | 12,300.00 | 12,810.00 | 12,810.00 | 125,383 |
| 2025-07-16 | 12,350.00 | 12,500.00 | 12,160.00 | 12,360.00 | 12,360.00 | 66,180 |
| 2025-07-15 | 12,310.00 | 12,420.00 | 12,200.00 | 12,240.00 | 12,240.00 | 31,037 |
| 2025-07-14 | 12,480.00 | 12,480.00 | 12,280.00 | 12,300.00 | 12,300.00 | 24,705 |
| 2025-07-11 | 12,310.00 | 12,990.00 | 12,270.00 | 12,360.00 | 12,360.00 | 61,980 |
| 2025-07-10 | 12,030.00 | 12,290.00 | 11,970.00 | 12,240.00 | 12,240.00 | 32,896 |
| 2025-07-09 | 12,020.00 | 12,090.00 | 11,950.00 | 12,010.00 | 12,010.00 | 24,577 |
| 2025-07-08 | 12,050.00 | 12,160.00 | 11,900.00 | 12,020.00 | 12,020.00 | 23,963 |
| 2025-07-07 | 12,430.00 | 12,430.00 | 11,960.00 | 11,990.00 | 11,990.00 | 39,233 |
| 2025-07-04 | 12,460.00 | 12,500.00 | 12,090.00 | 12,110.00 | 12,110.00 | 51,688 |
| 2025-07-03 | 11,780.00 | 13,060.00 | 11,740.00 | 12,460.00 | 12,460.00 | 394,682 |
| 2025-07-02 | 12,060.00 | 12,090.00 | 11,700.00 | 11,710.00 | 11,710.00 | 56,774 |
| 2025-07-01 | 12,040.00 | 12,150.00 | 11,940.00 | 12,030.00 | 12,030.00 | 34,294 |
| 2025-06-30 | 12,300.00 | 12,390.00 | 12,010.00 | 12,020.00 | 12,020.00 | 59,750 |
| 2025-06-27 | 12,490.00 | 12,590.00 | 12,360.00 | 12,370.00 | 12,370.00 | 59,978 |
| 2025-06-26 | 12,990.00 | 12,990.00 | 12,500.00 | 12,600.00 | 12,600.00 | 32,316 |
| 2025-06-25 | 12,740.00 | 12,850.00 | 12,590.00 | 12,590.00 | 12,590.00 | 54,323 |
| 2025-06-24 | 13,030.00 | 13,040.00 | 12,700.00 | 12,720.00 | 12,720.00 | 120,697 |
| 2025-06-23 | 12,990.00 | 13,500.00 | 12,700.00 | 12,920.00 | 12,920.00 | 85,911 |
| 2025-06-20 | 13,180.00 | 13,600.00 | 13,050.00 | 13,180.00 | 13,180.00 | 109,987 |
| 2025-06-19 | 13,100.00 | 13,100.00 | 12,790.00 | 12,900.00 | 12,900.00 | 53,549 |
| 2025-06-18 | 13,010.00 | 13,370.00 | 12,870.00 | 13,100.00 | 13,100.00 | 89,554 |
| 2025-06-17 | 12,860.00 | 13,020.00 | 12,760.00 | 12,820.00 | 12,820.00 | 42,626 |
| 2025-06-16 | 12,700.00 | 13,280.00 | 12,500.00 | 12,850.00 | 12,850.00 | 63,828 |
| 2025-06-13 | 13,190.00 | 13,290.00 | 12,590.00 | 12,700.00 | 12,700.00 | 77,580 |
| 2025-06-12 | 13,180.00 | 13,280.00 | 13,010.00 | 13,120.00 | 13,120.00 | 44,127 |
| 2025-06-11 | 13,230.00 | 13,340.00 | 13,190.00 | 13,200.00 | 13,200.00 | 36,181 |
| 2025-06-10 | 13,050.00 | 13,340.00 | 12,700.00 | 13,210.00 | 13,210.00 | 60,323 |
| 2025-06-09 | 12,780.00 | 12,950.00 | 12,730.00 | 12,930.00 | 12,930.00 | 43,690 |
| 2025-06-05 | 12,750.00 | 13,000.00 | 12,690.00 | 12,740.00 | 12,740.00 | 37,381 |
| 2025-06-04 | 12,830.00 | 12,950.00 | 12,710.00 | 12,740.00 | 12,740.00 | 47,187 |
| 2025-06-02 | 13,110.00 | 13,190.00 | 12,870.00 | 12,870.00 | 12,870.00 | 56,202 |
| 2025-05-30 | 13,620.00 | 13,620.00 | 13,080.00 | 13,090.00 | 13,090.00 | 68,994 |
| 2025-05-29 | 13,510.00 | 13,510.00 | 13,230.00 | 13,400.00 | 13,400.00 | 58,920 |
| 2025-05-28 | 13,210.00 | 14,190.00 | 13,180.00 | 13,350.00 | 13,350.00 | 244,899 |
| 2025-05-27 | 13,290.00 | 13,470.00 | 13,010.00 | 13,180.00 | 13,180.00 | 65,042 |
| 2025-05-26 | 13,450.00 | 13,540.00 | 13,210.00 | 13,280.00 | 13,280.00 | 63,039 |
| 2025-05-23 | 13,890.00 | 13,970.00 | 13,340.00 | 13,450.00 | 13,450.00 | 127,896 |
| 2025-05-22 | 14,380.00 | 15,470.00 | 13,620.00 | 13,720.00 | 13,720.00 | 1,354,282 |
| 2025-05-21 | 13,360.00 | 13,600.00 | 13,330.00 | 13,450.00 | 13,450.00 | 33,629 |
| 2025-05-20 | 13,210.00 | 13,430.00 | 13,110.00 | 13,360.00 | 13,360.00 | 30,613 |
| 2025-05-19 | 13,400.00 | 13,560.00 | 12,980.00 | 13,200.00 | 13,200.00 | 73,056 |
| 2025-05-16 | 14,110.00 | 14,110.00 | 13,530.00 | 13,610.00 | 13,610.00 | 47,611 |
| 2025-05-15 | 13,900.00 | 14,330.00 | 13,560.00 | 14,110.00 | 14,110.00 | 64,960 |
| 2025-05-14 | 13,700.00 | 13,930.00 | 13,460.00 | 13,830.00 | 13,830.00 | 38,439 |
| 2025-05-13 | 13,700.00 | 14,000.00 | 13,600.00 | 13,650.00 | 13,650.00 | 37,446 |
| 2025-05-12 | 13,710.00 | 13,820.00 | 13,480.00 | 13,570.00 | 13,570.00 | 38,548 |
| 2025-05-09 | 14,090.00 | 14,170.00 | 13,690.00 | 13,710.00 | 13,710.00 | 53,601 |
| 2025-05-08 | 14,000.00 | 14,340.00 | 13,990.00 | 14,090.00 | 14,090.00 | 27,966 |
| 2025-05-07 | 13,810.00 | 14,120.00 | 13,600.00 | 14,000.00 | 14,000.00 | 48,131 |
| 2025-05-02 | 14,060.00 | 14,250.00 | 13,980.00 | 13,980.00 | 13,980.00 | 24,820 |
| 2025-04-30 | 14,450.00 | 14,550.00 | 14,080.00 | 14,160.00 | 14,160.00 | 41,721 |
| 2025-04-29 | 14,150.00 | 15,000.00 | 14,150.00 | 14,450.00 | 14,450.00 | 53,018 |
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.