ENCell Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 20,250.00 | 20,550.00 | 19,120.00 | 19,120.00 | 19,120.00 | 738,988 |
| 2024-10-29 | 21,650.00 | 21,650.00 | 19,930.00 | 20,250.00 | 20,250.00 | 833,709 |
| 2024-10-28 | 20,900.00 | 21,850.00 | 20,850.00 | 21,600.00 | 21,600.00 | 519,617 |
| 2024-10-25 | 22,900.00 | 23,400.00 | 21,200.00 | 21,200.00 | 21,200.00 | 891,407 |
| 2024-10-24 | 23,000.00 | 24,000.00 | 22,150.00 | 23,100.00 | 23,100.00 | 1,014,664 |
| 2024-10-23 | 23,650.00 | 24,600.00 | 23,100.00 | 23,350.00 | 23,350.00 | 1,351,419 |
| 2024-10-22 | 24,850.00 | 25,750.00 | 23,700.00 | 23,700.00 | 23,700.00 | 1,379,738 |
| 2024-10-21 | 24,500.00 | 26,400.00 | 24,100.00 | 25,150.00 | 25,150.00 | 3,595,009 |
| 2024-10-18 | 24,300.00 | 25,300.00 | 22,650.00 | 24,500.00 | 24,500.00 | 4,968,455 |
| 2024-10-17 | 20,200.00 | 24,750.00 | 20,100.00 | 24,050.00 | 24,050.00 | 7,839,053 |
| 2024-10-16 | 20,450.00 | 20,900.00 | 19,800.00 | 19,930.00 | 19,930.00 | 874,560 |
| 2024-10-15 | 20,250.00 | 21,500.00 | 20,100.00 | 20,800.00 | 20,800.00 | 632,445 |
| 2024-10-14 | 22,150.00 | 22,500.00 | 20,300.00 | 20,300.00 | 20,300.00 | 739,884 |
| 2024-10-11 | 21,750.00 | 22,400.00 | 21,100.00 | 22,100.00 | 22,100.00 | 780,353 |
| 2024-10-10 | 22,900.00 | 23,500.00 | 21,900.00 | 21,900.00 | 21,900.00 | 1,422,343 |
| 2024-10-08 | 21,000.00 | 23,500.00 | 20,850.00 | 22,100.00 | 22,100.00 | 4,582,608 |
| 2024-10-07 | 20,850.00 | 21,550.00 | 20,200.00 | 21,350.00 | 21,350.00 | 1,323,778 |
| 2024-10-04 | 18,360.00 | 21,100.00 | 18,280.00 | 20,750.00 | 20,750.00 | 3,695,230 |
| 2024-10-02 | 18,580.00 | 20,200.00 | 18,150.00 | 18,350.00 | 18,350.00 | 1,669,971 |
| 2024-09-30 | 19,320.00 | 19,880.00 | 18,340.00 | 18,850.00 | 18,850.00 | 843,087 |
| 2024-09-27 | 20,900.00 | 21,050.00 | 19,250.00 | 19,610.00 | 19,610.00 | 1,401,658 |
| 2024-09-26 | 21,250.00 | 22,000.00 | 20,550.00 | 21,150.00 | 21,150.00 | 1,159,923 |
| 2024-09-25 | 21,400.00 | 22,200.00 | 20,300.00 | 20,900.00 | 20,900.00 | 1,328,430 |
| 2024-09-24 | 23,000.00 | 23,000.00 | 20,000.00 | 21,550.00 | 21,550.00 | 3,181,278 |
| 2024-09-23 | 26,050.00 | 26,100.00 | 22,500.00 | 23,050.00 | 23,050.00 | 1,999,775 |
| 2024-09-20 | 27,700.00 | 29,350.00 | 26,900.00 | 27,300.00 | 27,300.00 | 1,212,110 |
| 2024-09-19 | 27,000.00 | 29,100.00 | 25,600.00 | 27,550.00 | 27,550.00 | 840,025 |
| 2024-09-13 | 28,150.00 | 28,300.00 | 26,750.00 | 27,250.00 | 27,250.00 | 624,226 |
| 2024-09-12 | 28,700.00 | 29,950.00 | 28,050.00 | 28,550.00 | 28,550.00 | 940,112 |
| 2024-09-11 | 29,500.00 | 31,650.00 | 28,550.00 | 28,550.00 | 28,550.00 | 2,033,692 |
| 2024-09-10 | 31,500.00 | 34,200.00 | 29,050.00 | 30,550.00 | 30,550.00 | 5,024,755 |
| 2024-09-09 | 24,000.00 | 28,900.00 | 22,900.00 | 26,650.00 | 26,650.00 | 2,895,460 |
| 2024-09-06 | 28,850.00 | 28,850.00 | 24,700.00 | 25,150.00 | 25,150.00 | 1,034,094 |
| 2024-09-05 | 31,300.00 | 31,700.00 | 27,600.00 | 28,850.00 | 28,850.00 | 1,197,520 |
| 2024-09-04 | 29,950.00 | 33,300.00 | 28,450.00 | 30,500.00 | 30,500.00 | 2,564,347 |
| 2024-09-03 | 36,150.00 | 36,450.00 | 31,200.00 | 31,850.00 | 31,850.00 | 2,715,655 |
| 2024-09-02 | 37,300.00 | 40,550.00 | 37,000.00 | 38,250.00 | 38,250.00 | 5,180,734 |
| 2024-08-30 | 34,250.00 | 41,450.00 | 33,250.00 | 38,200.00 | 38,200.00 | 18,265,490 |
| 2024-08-29 | 26,800.00 | 32,750.00 | 25,150.00 | 32,750.00 | 32,750.00 | 14,174,090 |
| 2024-08-28 | 27,200.00 | 29,650.00 | 24,200.00 | 25,200.00 | 25,200.00 | 8,721,146 |
| 2024-08-27 | 23,700.00 | 29,050.00 | 23,400.00 | 26,600.00 | 26,600.00 | 18,497,510 |
| 2024-08-26 | 17,850.00 | 22,350.00 | 17,100.00 | 22,350.00 | 22,350.00 | 17,099,131 |
| 2024-08-23 | 35,100.00 | 45,800.00 | 16,740.00 | 17,200.00 | 17,200.00 | 43,439,871 |
← NewerPage 9 of 9 · 523 trading days
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.