See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.25▲ 1.79%
← 950140.KQ stock page

Englewood Lab Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-144,280.004,350.004,270.004,295.004,295.0069,955
2022-11-114,255.004,275.004,205.004,265.004,265.0090,140
2022-11-104,155.004,270.004,050.004,160.004,160.00104,867
2022-11-094,195.004,195.004,110.004,160.004,160.0062,859
2022-11-084,105.004,230.004,100.004,160.004,160.0097,072
2022-11-074,145.004,180.004,040.004,105.004,105.0062,555
2022-11-044,025.004,145.003,950.004,095.004,095.0058,107
2022-11-033,955.004,020.003,905.004,020.004,020.0032,182
2022-11-024,045.004,045.003,945.004,025.004,025.0015,906
2022-11-013,875.004,085.003,865.003,955.003,955.0081,106
2022-10-313,955.003,955.003,880.003,905.003,905.0029,620
2022-10-283,920.003,955.003,880.003,915.003,915.0053,526
2022-10-273,950.003,995.003,880.003,995.003,995.0029,448
2022-10-264,050.004,050.003,905.003,940.003,940.0060,588
2022-10-253,995.004,100.003,985.004,020.004,020.0029,589
2022-10-244,010.004,060.003,965.004,010.004,010.0035,501
2022-10-214,040.004,045.003,985.003,990.003,990.0029,645
2022-10-204,060.004,095.004,015.004,045.004,045.0024,928
2022-10-194,040.004,160.004,010.004,090.004,090.0050,358
2022-10-184,080.004,115.003,995.004,070.004,070.0063,103
2022-10-173,815.003,995.003,795.003,995.003,995.0058,694
2022-10-143,950.004,050.003,905.003,930.003,930.00117,629
2022-10-134,030.004,070.003,830.003,870.003,870.00200,876
2022-10-124,145.004,165.004,000.004,075.004,075.0099,342
2022-10-114,365.004,475.004,100.004,135.004,135.00177,355
2022-10-074,530.004,690.004,490.004,490.004,490.00150,462
2022-10-064,510.004,600.004,455.004,520.004,520.00160,072
2022-10-054,505.004,575.004,410.004,450.004,450.00149,964
2022-10-044,385.004,495.004,350.004,410.004,410.00174,966
2022-09-304,390.004,600.004,245.004,335.004,335.00365,723
2022-09-294,255.005,150.004,255.004,455.004,455.003,991,055
2022-09-284,255.004,370.004,050.004,240.004,240.00143,942
2022-09-274,200.004,330.004,020.004,255.004,255.00111,046
2022-09-264,560.004,570.004,195.004,300.004,300.00234,268
2022-09-235,070.005,070.004,655.004,700.004,700.00217,392
2022-09-224,850.004,990.004,645.004,990.004,990.00234,357
2022-09-214,810.004,920.004,720.004,915.004,915.00192,883
2022-09-204,610.004,875.004,600.004,815.004,815.00303,843
2022-09-194,530.004,710.004,470.004,540.004,540.00190,036
2022-09-164,600.004,620.004,470.004,500.004,500.00113,213
2022-09-154,425.005,160.004,425.004,600.004,600.001,746,325
2022-09-144,355.004,430.004,345.004,420.004,420.0038,937
2022-09-134,395.004,495.004,395.004,485.004,485.0041,954
2022-09-084,450.004,450.004,340.004,350.004,350.0038,022
2022-09-074,530.004,535.004,335.004,350.004,350.0076,886
2022-09-064,420.004,540.004,420.004,490.004,490.0026,247
2022-09-054,500.004,550.004,430.004,485.004,485.0074,931
2022-09-024,635.004,670.004,570.004,600.004,600.0040,223
2022-09-014,805.004,805.004,625.004,635.004,635.0020,758
2022-08-314,740.004,760.004,595.004,730.004,730.0026,710
2022-08-304,595.004,780.004,585.004,740.004,740.0044,725
2022-08-294,605.004,635.004,535.004,610.004,610.0072,215
2022-08-264,875.004,880.004,720.004,760.004,760.0033,656
2022-08-254,645.004,780.004,640.004,760.004,760.0047,578
2022-08-244,610.004,675.004,565.004,640.004,640.0046,263
2022-08-234,655.004,725.004,575.004,625.004,625.0060,094
2022-08-224,870.004,875.004,730.004,755.004,755.0082,561
2022-08-194,990.005,020.004,935.004,965.004,965.0056,320
2022-08-185,000.005,050.004,925.004,990.004,990.0059,605
2022-08-174,975.005,460.004,905.005,060.005,060.00725,299
← NewerPage 17 of 21 · 1,227 trading daysOlder →

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.