ENCell Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 14,780.00 | 14,780.00 | 14,230.00 | 14,250.00 | 14,250.00 | 44,664 |
| 2025-04-25 | 14,780.00 | 14,920.00 | 14,630.00 | 14,640.00 | 14,640.00 | 39,421 |
| 2025-04-24 | 14,930.00 | 15,100.00 | 14,700.00 | 14,730.00 | 14,730.00 | 39,390 |
| 2025-04-23 | 15,170.00 | 15,250.00 | 14,880.00 | 14,890.00 | 14,890.00 | 37,455 |
| 2025-04-22 | 14,750.00 | 15,020.00 | 14,710.00 | 14,900.00 | 14,900.00 | 39,698 |
| 2025-04-21 | 15,150.00 | 15,250.00 | 14,810.00 | 15,030.00 | 15,030.00 | 56,959 |
| 2025-04-18 | 14,710.00 | 15,160.00 | 14,430.00 | 15,000.00 | 15,000.00 | 73,922 |
| 2025-04-17 | 14,290.00 | 14,590.00 | 14,290.00 | 14,540.00 | 14,540.00 | 31,298 |
| 2025-04-16 | 14,860.00 | 14,860.00 | 14,350.00 | 14,360.00 | 14,360.00 | 88,020 |
| 2025-04-15 | 14,530.00 | 14,670.00 | 14,310.00 | 14,580.00 | 14,580.00 | 61,556 |
| 2025-04-14 | 14,650.00 | 14,870.00 | 14,340.00 | 14,700.00 | 14,700.00 | 79,023 |
| 2025-04-11 | 13,250.00 | 14,260.00 | 13,210.00 | 14,120.00 | 14,120.00 | 127,436 |
| 2025-04-10 | 13,350.00 | 13,500.00 | 13,120.00 | 13,500.00 | 13,500.00 | 76,640 |
| 2025-04-09 | 12,640.00 | 13,100.00 | 12,360.00 | 12,560.00 | 12,560.00 | 115,169 |
| 2025-04-08 | 13,320.00 | 13,550.00 | 12,850.00 | 13,200.00 | 13,200.00 | 72,315 |
| 2025-04-07 | 13,150.00 | 13,480.00 | 12,710.00 | 13,010.00 | 13,010.00 | 119,915 |
| 2025-04-04 | 13,100.00 | 13,980.00 | 13,100.00 | 13,920.00 | 13,920.00 | 113,810 |
| 2025-04-03 | 13,800.00 | 14,110.00 | 13,700.00 | 13,710.00 | 13,710.00 | 105,015 |
| 2025-04-02 | 15,030.00 | 15,150.00 | 14,310.00 | 14,400.00 | 14,400.00 | 108,084 |
| 2025-04-01 | 14,580.00 | 15,150.00 | 14,580.00 | 14,980.00 | 14,980.00 | 172,345 |
| 2025-03-31 | 15,250.00 | 15,760.00 | 14,300.00 | 14,450.00 | 14,450.00 | 222,560 |
| 2025-03-28 | 16,320.00 | 16,900.00 | 15,220.00 | 15,600.00 | 15,600.00 | 388,439 |
| 2025-03-27 | 16,460.00 | 16,750.00 | 16,270.00 | 16,270.00 | 16,270.00 | 180,999 |
| 2025-03-26 | 16,340.00 | 17,030.00 | 16,280.00 | 16,460.00 | 16,460.00 | 262,113 |
| 2025-03-25 | 16,430.00 | 16,920.00 | 16,260.00 | 16,270.00 | 16,270.00 | 155,886 |
| 2025-03-24 | 16,360.00 | 16,970.00 | 16,360.00 | 16,440.00 | 16,440.00 | 143,781 |
| 2025-03-21 | 16,850.00 | 16,870.00 | 16,200.00 | 16,250.00 | 16,250.00 | 275,077 |
| 2025-03-20 | 17,850.00 | 18,000.00 | 16,890.00 | 16,920.00 | 16,920.00 | 311,658 |
| 2025-03-19 | 17,800.00 | 18,070.00 | 17,580.00 | 17,810.00 | 17,810.00 | 324,583 |
| 2025-03-18 | 17,050.00 | 19,260.00 | 17,050.00 | 17,880.00 | 17,880.00 | 2,185,063 |
| 2025-03-17 | 16,960.00 | 17,120.00 | 16,620.00 | 16,820.00 | 16,820.00 | 165,170 |
| 2025-03-14 | 16,580.00 | 17,220.00 | 16,500.00 | 16,900.00 | 16,900.00 | 296,024 |
| 2025-03-13 | 17,200.00 | 17,890.00 | 17,200.00 | 17,400.00 | 17,400.00 | 377,396 |
| 2025-03-12 | 17,410.00 | 17,730.00 | 17,100.00 | 17,180.00 | 17,180.00 | 208,282 |
| 2025-03-11 | 16,500.00 | 17,270.00 | 16,000.00 | 17,240.00 | 17,240.00 | 240,040 |
| 2025-03-10 | 17,490.00 | 17,590.00 | 17,170.00 | 17,170.00 | 17,170.00 | 226,221 |
| 2025-03-07 | 18,490.00 | 18,540.00 | 17,610.00 | 17,650.00 | 17,650.00 | 396,801 |
| 2025-03-06 | 19,210.00 | 19,540.00 | 18,420.00 | 18,540.00 | 18,540.00 | 529,174 |
| 2025-03-05 | 18,900.00 | 20,600.00 | 18,900.00 | 19,170.00 | 19,170.00 | 1,897,506 |
| 2025-03-04 | 19,070.00 | 19,150.00 | 17,530.00 | 18,710.00 | 18,710.00 | 1,190,143 |
| 2025-02-28 | 18,920.00 | 21,800.00 | 18,910.00 | 19,430.00 | 19,430.00 | 9,139,806 |
| 2025-02-27 | 19,010.00 | 19,450.00 | 18,410.00 | 18,580.00 | 18,580.00 | 345,924 |
| 2025-02-26 | 19,110.00 | 19,480.00 | 18,750.00 | 19,100.00 | 19,100.00 | 459,435 |
| 2025-02-25 | 19,670.00 | 19,960.00 | 19,130.00 | 19,260.00 | 19,260.00 | 786,869 |
| 2025-02-24 | 21,000.00 | 21,050.00 | 19,800.00 | 19,890.00 | 19,890.00 | 1,208,127 |
| 2025-02-21 | 18,380.00 | 22,800.00 | 18,220.00 | 20,700.00 | 20,700.00 | 7,726,966 |
| 2025-02-20 | 18,860.00 | 18,900.00 | 17,790.00 | 18,100.00 | 18,100.00 | 337,873 |
| 2025-02-19 | 18,870.00 | 19,000.00 | 18,400.00 | 18,670.00 | 18,670.00 | 500,708 |
| 2025-02-18 | 18,040.00 | 18,910.00 | 17,950.00 | 18,330.00 | 18,330.00 | 745,398 |
| 2025-02-17 | 16,980.00 | 17,920.00 | 16,930.00 | 17,840.00 | 17,840.00 | 368,973 |
| 2025-02-14 | 17,150.00 | 17,590.00 | 16,960.00 | 16,970.00 | 16,970.00 | 173,166 |
| 2025-02-13 | 17,040.00 | 17,490.00 | 17,010.00 | 17,170.00 | 17,170.00 | 178,571 |
| 2025-02-12 | 18,000.00 | 18,100.00 | 17,120.00 | 17,140.00 | 17,140.00 | 245,955 |
| 2025-02-11 | 18,350.00 | 18,600.00 | 17,900.00 | 17,920.00 | 17,920.00 | 351,033 |
| 2025-02-10 | 17,370.00 | 18,570.00 | 17,280.00 | 18,190.00 | 18,190.00 | 443,548 |
| 2025-02-07 | 18,150.00 | 18,300.00 | 17,420.00 | 17,420.00 | 17,420.00 | 288,927 |
| 2025-02-06 | 18,240.00 | 18,550.00 | 17,950.00 | 17,950.00 | 17,950.00 | 213,864 |
| 2025-02-05 | 17,890.00 | 18,640.00 | 17,790.00 | 18,250.00 | 18,250.00 | 425,741 |
| 2025-02-04 | 17,230.00 | 18,310.00 | 17,220.00 | 17,750.00 | 17,750.00 | 262,016 |
| 2025-02-03 | 17,900.00 | 17,900.00 | 16,590.00 | 17,200.00 | 17,200.00 | 351,708 |
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.