ENCell Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 18,310.00 | 18,640.00 | 17,980.00 | 18,120.00 | 18,120.00 | 190,229 |
| 2025-01-24 | 18,350.00 | 18,480.00 | 18,010.00 | 18,130.00 | 18,130.00 | 214,372 |
| 2025-01-23 | 19,300.00 | 19,410.00 | 18,300.00 | 18,300.00 | 18,300.00 | 435,151 |
| 2025-01-22 | 18,650.00 | 19,350.00 | 18,520.00 | 19,160.00 | 19,160.00 | 582,544 |
| 2025-01-21 | 18,750.00 | 18,920.00 | 18,290.00 | 18,570.00 | 18,570.00 | 360,916 |
| 2025-01-20 | 19,320.00 | 19,660.00 | 18,680.00 | 18,750.00 | 18,750.00 | 378,459 |
| 2025-01-17 | 19,710.00 | 20,700.00 | 18,530.00 | 19,310.00 | 19,310.00 | 1,397,500 |
| 2025-01-16 | 19,500.00 | 20,050.00 | 19,220.00 | 19,500.00 | 19,500.00 | 561,528 |
| 2025-01-15 | 21,050.00 | 21,150.00 | 19,200.00 | 19,410.00 | 19,410.00 | 1,124,277 |
| 2025-01-14 | 21,350.00 | 21,550.00 | 20,350.00 | 20,650.00 | 20,650.00 | 833,722 |
| 2025-01-13 | 19,730.00 | 22,450.00 | 19,700.00 | 21,250.00 | 21,250.00 | 3,867,741 |
| 2025-01-10 | 20,050.00 | 20,550.00 | 19,380.00 | 19,620.00 | 19,620.00 | 1,015,058 |
| 2025-01-09 | 18,840.00 | 21,000.00 | 18,750.00 | 20,150.00 | 20,150.00 | 4,554,848 |
| 2025-01-08 | 18,140.00 | 20,600.00 | 17,920.00 | 19,000.00 | 19,000.00 | 5,833,667 |
| 2025-01-07 | 17,840.00 | 17,970.00 | 17,500.00 | 17,780.00 | 17,780.00 | 623,154 |
| 2025-01-06 | 17,700.00 | 18,000.00 | 17,500.00 | 17,780.00 | 17,780.00 | 841,708 |
| 2025-01-03 | 17,270.00 | 18,020.00 | 16,990.00 | 17,730.00 | 17,730.00 | 2,045,925 |
| 2025-01-02 | 17,350.00 | 17,660.00 | 17,060.00 | 17,110.00 | 17,110.00 | 847,299 |
| 2024-12-30 | 16,810.00 | 17,450.00 | 16,610.00 | 17,300.00 | 17,300.00 | 1,164,057 |
| 2024-12-27 | 19,030.00 | 19,200.00 | 16,810.00 | 17,200.00 | 17,200.00 | 3,770,129 |
| 2024-12-26 | 14,480.00 | 18,590.00 | 13,760.00 | 18,590.00 | 18,590.00 | 6,158,876 |
| 2024-12-24 | 14,670.00 | 14,930.00 | 14,160.00 | 14,300.00 | 14,300.00 | 216,664 |
| 2024-12-23 | 14,750.00 | 15,300.00 | 14,580.00 | 14,680.00 | 14,680.00 | 322,183 |
| 2024-12-20 | 15,900.00 | 15,900.00 | 14,760.00 | 14,760.00 | 14,760.00 | 377,621 |
| 2024-12-19 | 15,780.00 | 16,520.00 | 15,570.00 | 15,930.00 | 15,930.00 | 417,651 |
| 2024-12-18 | 16,210.00 | 16,590.00 | 16,000.00 | 16,410.00 | 16,410.00 | 458,161 |
| 2024-12-17 | 15,420.00 | 17,150.00 | 15,240.00 | 16,280.00 | 16,280.00 | 1,840,420 |
| 2024-12-16 | 15,560.00 | 15,750.00 | 15,150.00 | 15,350.00 | 15,350.00 | 377,891 |
| 2024-12-13 | 14,920.00 | 15,530.00 | 14,730.00 | 15,310.00 | 15,310.00 | 716,355 |
| 2024-12-12 | 14,630.00 | 15,470.00 | 14,570.00 | 14,960.00 | 14,960.00 | 736,846 |
| 2024-12-11 | 14,500.00 | 15,830.00 | 13,360.00 | 14,780.00 | 14,780.00 | 3,684,478 |
| 2024-12-10 | 12,100.00 | 13,440.00 | 12,100.00 | 13,360.00 | 13,360.00 | 438,314 |
| 2024-12-09 | 13,610.00 | 13,850.00 | 12,250.00 | 12,250.00 | 12,250.00 | 586,664 |
| 2024-12-06 | 15,750.00 | 15,750.00 | 13,600.00 | 14,150.00 | 14,150.00 | 767,922 |
| 2024-12-05 | 14,980.00 | 16,250.00 | 14,850.00 | 15,780.00 | 15,780.00 | 1,430,457 |
| 2024-12-04 | 15,200.00 | 15,770.00 | 14,510.00 | 14,830.00 | 14,830.00 | 516,501 |
| 2024-12-03 | 16,110.00 | 16,590.00 | 15,900.00 | 15,920.00 | 15,920.00 | 639,476 |
| 2024-12-02 | 15,970.00 | 16,480.00 | 15,650.00 | 16,040.00 | 16,040.00 | 1,113,904 |
| 2024-11-29 | 17,000.00 | 17,220.00 | 15,670.00 | 15,820.00 | 15,820.00 | 1,485,798 |
| 2024-11-28 | 14,210.00 | 18,200.00 | 14,150.00 | 16,930.00 | 16,930.00 | 7,661,119 |
| 2024-11-27 | 15,200.00 | 16,690.00 | 14,400.00 | 14,430.00 | 14,430.00 | 2,077,448 |
| 2024-11-26 | 14,800.00 | 14,900.00 | 14,290.00 | 14,870.00 | 14,870.00 | 289,038 |
| 2024-11-25 | 13,820.00 | 15,090.00 | 13,690.00 | 14,750.00 | 14,750.00 | 783,126 |
| 2024-11-22 | 13,030.00 | 14,200.00 | 13,020.00 | 13,700.00 | 13,700.00 | 1,018,711 |
| 2024-11-21 | 14,060.00 | 14,100.00 | 13,010.00 | 13,020.00 | 13,020.00 | 479,929 |
| 2024-11-20 | 14,000.00 | 15,200.00 | 13,700.00 | 14,180.00 | 14,180.00 | 701,326 |
| 2024-11-19 | 14,440.00 | 14,530.00 | 13,360.00 | 13,770.00 | 13,770.00 | 822,298 |
| 2024-11-18 | 14,150.00 | 14,500.00 | 13,720.00 | 14,430.00 | 14,430.00 | 301,490 |
| 2024-11-15 | 13,620.00 | 14,360.00 | 13,620.00 | 14,130.00 | 14,130.00 | 346,352 |
| 2024-11-14 | 14,400.00 | 14,790.00 | 13,640.00 | 13,910.00 | 13,910.00 | 524,085 |
| 2024-11-13 | 15,020.00 | 15,270.00 | 14,250.00 | 14,410.00 | 14,410.00 | 420,056 |
| 2024-11-12 | 16,450.00 | 16,750.00 | 15,350.00 | 15,350.00 | 15,350.00 | 565,987 |
| 2024-11-11 | 17,600.00 | 17,620.00 | 16,450.00 | 16,480.00 | 16,480.00 | 493,856 |
| 2024-11-08 | 17,210.00 | 18,270.00 | 17,190.00 | 17,450.00 | 17,450.00 | 489,818 |
| 2024-11-07 | 18,280.00 | 18,780.00 | 17,210.00 | 17,210.00 | 17,210.00 | 525,421 |
| 2024-11-06 | 18,400.00 | 19,100.00 | 17,690.00 | 18,280.00 | 18,280.00 | 825,553 |
| 2024-11-05 | 18,710.00 | 19,230.00 | 18,260.00 | 18,400.00 | 18,400.00 | 600,949 |
| 2024-11-04 | 17,000.00 | 19,940.00 | 16,450.00 | 18,710.00 | 18,710.00 | 3,132,242 |
| 2024-11-01 | 17,810.00 | 17,990.00 | 17,040.00 | 17,050.00 | 17,050.00 | 599,065 |
| 2024-10-31 | 18,800.00 | 18,940.00 | 18,200.00 | 18,380.00 | 18,380.00 | 630,574 |
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.