Englewood Lab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 4,835.00 | 4,950.00 | 4,830.00 | 4,905.00 | 4,905.00 | 40,084 |
| 2022-08-12 | 4,775.00 | 4,850.00 | 4,710.00 | 4,835.00 | 4,835.00 | 64,989 |
| 2022-08-11 | 4,780.00 | 4,805.00 | 4,605.00 | 4,770.00 | 4,770.00 | 60,777 |
| 2022-08-10 | 4,895.00 | 4,920.00 | 4,720.00 | 4,730.00 | 4,730.00 | 113,765 |
| 2022-08-09 | 4,900.00 | 5,040.00 | 4,900.00 | 4,910.00 | 4,910.00 | 64,431 |
| 2022-08-08 | 5,180.00 | 5,180.00 | 4,880.00 | 4,990.00 | 4,990.00 | 280,086 |
| 2022-08-05 | 5,310.00 | 5,310.00 | 5,230.00 | 5,270.00 | 5,270.00 | 73,390 |
| 2022-08-04 | 5,200.00 | 5,280.00 | 5,150.00 | 5,260.00 | 5,260.00 | 133,098 |
| 2022-08-03 | 5,130.00 | 5,190.00 | 5,030.00 | 5,180.00 | 5,180.00 | 66,848 |
| 2022-08-02 | 5,130.00 | 5,200.00 | 5,070.00 | 5,090.00 | 5,090.00 | 69,713 |
| 2022-08-01 | 5,120.00 | 5,180.00 | 5,100.00 | 5,180.00 | 5,180.00 | 38,942 |
| 2022-07-29 | 5,070.00 | 5,140.00 | 5,040.00 | 5,090.00 | 5,090.00 | 59,809 |
| 2022-07-28 | 5,200.00 | 5,230.00 | 5,060.00 | 5,060.00 | 5,060.00 | 61,821 |
| 2022-07-27 | 5,020.00 | 5,180.00 | 5,020.00 | 5,150.00 | 5,150.00 | 57,552 |
| 2022-07-26 | 5,090.00 | 5,140.00 | 5,040.00 | 5,050.00 | 5,050.00 | 38,400 |
| 2022-07-25 | 5,200.00 | 5,200.00 | 5,010.00 | 5,050.00 | 5,050.00 | 76,238 |
| 2022-07-22 | 5,210.00 | 5,240.00 | 5,120.00 | 5,160.00 | 5,160.00 | 75,123 |
| 2022-07-21 | 5,310.00 | 5,310.00 | 5,160.00 | 5,190.00 | 5,190.00 | 102,394 |
| 2022-07-20 | 5,150.00 | 5,280.00 | 5,150.00 | 5,250.00 | 5,250.00 | 180,597 |
| 2022-07-19 | 5,200.00 | 5,240.00 | 5,090.00 | 5,120.00 | 5,120.00 | 238,448 |
| 2022-07-18 | 4,650.00 | 5,600.00 | 4,650.00 | 5,230.00 | 5,230.00 | 2,522,401 |
| 2022-07-15 | 4,630.00 | 4,665.00 | 4,510.00 | 4,575.00 | 4,575.00 | 38,534 |
| 2022-07-14 | 4,690.00 | 4,785.00 | 4,545.00 | 4,630.00 | 4,630.00 | 57,065 |
| 2022-07-13 | 4,470.00 | 4,730.00 | 4,450.00 | 4,600.00 | 4,600.00 | 66,533 |
| 2022-07-12 | 4,665.00 | 4,750.00 | 4,400.00 | 4,510.00 | 4,510.00 | 126,005 |
| 2022-07-11 | 4,830.00 | 4,830.00 | 4,710.00 | 4,755.00 | 4,755.00 | 47,602 |
| 2022-07-08 | 4,820.00 | 4,875.00 | 4,795.00 | 4,810.00 | 4,810.00 | 78,646 |
| 2022-07-07 | 4,835.00 | 4,950.00 | 4,765.00 | 4,820.00 | 4,820.00 | 102,135 |
| 2022-07-06 | 4,550.00 | 5,300.00 | 4,490.00 | 4,820.00 | 4,820.00 | 569,227 |
| 2022-07-05 | 4,350.00 | 4,580.00 | 4,350.00 | 4,550.00 | 4,550.00 | 32,142 |
| 2022-07-04 | 4,510.00 | 4,535.00 | 4,300.00 | 4,390.00 | 4,390.00 | 39,935 |
| 2022-07-01 | 4,550.00 | 4,800.00 | 4,410.00 | 4,460.00 | 4,460.00 | 75,905 |
| 2022-06-30 | 4,855.00 | 4,920.00 | 4,635.00 | 4,685.00 | 4,685.00 | 61,442 |
| 2022-06-29 | 4,700.00 | 4,950.00 | 4,700.00 | 4,880.00 | 4,880.00 | 67,122 |
| 2022-06-28 | 4,875.00 | 4,875.00 | 4,725.00 | 4,785.00 | 4,785.00 | 40,674 |
| 2022-06-27 | 4,885.00 | 4,885.00 | 4,700.00 | 4,820.00 | 4,820.00 | 56,513 |
| 2022-06-24 | 4,525.00 | 4,740.00 | 4,475.00 | 4,730.00 | 4,730.00 | 84,827 |
| 2022-06-23 | 4,655.00 | 4,845.00 | 4,385.00 | 4,520.00 | 4,520.00 | 218,817 |
| 2022-06-22 | 5,030.00 | 5,080.00 | 4,615.00 | 4,620.00 | 4,620.00 | 158,812 |
| 2022-06-21 | 4,990.00 | 5,100.00 | 4,765.00 | 5,010.00 | 5,010.00 | 71,384 |
| 2022-06-20 | 5,270.00 | 5,350.00 | 4,850.00 | 4,985.00 | 4,985.00 | 127,389 |
| 2022-06-17 | 5,080.00 | 5,370.00 | 5,060.00 | 5,270.00 | 5,270.00 | 102,241 |
| 2022-06-16 | 5,480.00 | 5,590.00 | 5,310.00 | 5,330.00 | 5,330.00 | 50,531 |
| 2022-06-15 | 5,560.00 | 5,700.00 | 5,060.00 | 5,360.00 | 5,360.00 | 102,043 |
| 2022-06-14 | 5,320.00 | 5,680.00 | 5,320.00 | 5,590.00 | 5,590.00 | 93,437 |
| 2022-06-13 | 5,890.00 | 5,910.00 | 5,500.00 | 5,500.00 | 5,500.00 | 117,037 |
| 2022-06-09 | 6,210.00 | 6,250.00 | 6,100.00 | 6,170.00 | 6,170.00 | 42,773 |
| 2022-06-08 | 6,300.00 | 6,300.00 | 6,190.00 | 6,210.00 | 6,210.00 | 40,646 |
| 2022-06-07 | 6,440.00 | 6,440.00 | 6,220.00 | 6,280.00 | 6,280.00 | 44,985 |
| 2022-06-03 | 6,550.00 | 6,560.00 | 6,400.00 | 6,430.00 | 6,430.00 | 39,980 |
| 2022-06-02 | 6,560.00 | 6,560.00 | 6,320.00 | 6,460.00 | 6,460.00 | 52,061 |
| 2022-05-31 | 6,520.00 | 6,580.00 | 6,470.00 | 6,530.00 | 6,530.00 | 34,458 |
| 2022-05-30 | 6,430.00 | 6,570.00 | 6,390.00 | 6,500.00 | 6,500.00 | 75,284 |
| 2022-05-27 | 6,220.00 | 6,360.00 | 6,220.00 | 6,330.00 | 6,330.00 | 45,518 |
| 2022-05-26 | 6,240.00 | 6,350.00 | 6,100.00 | 6,120.00 | 6,120.00 | 95,566 |
| 2022-05-25 | 6,370.00 | 6,370.00 | 6,250.00 | 6,250.00 | 6,250.00 | 58,777 |
| 2022-05-24 | 6,570.00 | 6,570.00 | 6,310.00 | 6,310.00 | 6,310.00 | 89,641 |
| 2022-05-23 | 6,690.00 | 6,690.00 | 6,510.00 | 6,530.00 | 6,530.00 | 82,765 |
| 2022-05-20 | 6,660.00 | 6,730.00 | 6,510.00 | 6,710.00 | 6,710.00 | 89,191 |
| 2022-05-19 | 6,720.00 | 6,800.00 | 6,650.00 | 6,650.00 | 6,650.00 | 87,950 |
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.