Englewood Lab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 6,720.00 | 6,800.00 | 6,650.00 | 6,650.00 | 6,650.00 | 87,950 |
| 2022-05-18 | 6,890.00 | 7,100.00 | 6,860.00 | 6,940.00 | 6,940.00 | 63,489 |
| 2022-05-17 | 6,950.00 | 7,020.00 | 6,810.00 | 6,860.00 | 6,860.00 | 80,604 |
| 2022-05-16 | 6,960.00 | 7,120.00 | 6,930.00 | 6,930.00 | 6,930.00 | 52,519 |
| 2022-05-13 | 6,810.00 | 7,000.00 | 6,810.00 | 6,930.00 | 6,930.00 | 51,750 |
| 2022-05-12 | 7,020.00 | 7,160.00 | 6,740.00 | 6,800.00 | 6,800.00 | 80,296 |
| 2022-05-11 | 7,010.00 | 7,290.00 | 7,000.00 | 7,100.00 | 7,100.00 | 92,429 |
| 2022-05-10 | 6,810.00 | 7,040.00 | 6,650.00 | 7,010.00 | 7,010.00 | 121,719 |
| 2022-05-09 | 7,400.00 | 7,430.00 | 6,970.00 | 7,000.00 | 7,000.00 | 352,567 |
| 2022-05-06 | 7,910.00 | 7,950.00 | 7,720.00 | 7,730.00 | 7,730.00 | 101,799 |
| 2022-05-04 | 8,220.00 | 8,300.00 | 7,900.00 | 7,960.00 | 7,960.00 | 150,670 |
| 2022-05-03 | 8,450.00 | 8,480.00 | 8,220.00 | 8,220.00 | 8,220.00 | 108,246 |
| 2022-05-02 | 8,310.00 | 8,440.00 | 8,310.00 | 8,410.00 | 8,410.00 | 59,591 |
| 2022-04-29 | 8,610.00 | 8,920.00 | 8,460.00 | 8,460.00 | 8,460.00 | 418,093 |
| 2022-04-28 | 8,280.00 | 8,560.00 | 8,250.00 | 8,420.00 | 8,420.00 | 110,199 |
| 2022-04-27 | 8,230.00 | 8,300.00 | 8,110.00 | 8,250.00 | 8,250.00 | 99,581 |
| 2022-04-26 | 8,350.00 | 8,500.00 | 8,350.00 | 8,410.00 | 8,410.00 | 75,141 |
| 2022-04-25 | 8,470.00 | 8,570.00 | 8,350.00 | 8,350.00 | 8,350.00 | 115,948 |
| 2022-04-22 | 8,740.00 | 8,760.00 | 8,620.00 | 8,690.00 | 8,690.00 | 100,863 |
| 2022-04-21 | 9,000.00 | 9,000.00 | 8,750.00 | 8,760.00 | 8,760.00 | 148,654 |
| 2022-04-20 | 9,060.00 | 9,060.00 | 8,880.00 | 8,950.00 | 8,950.00 | 133,773 |
| 2022-04-19 | 8,840.00 | 8,930.00 | 8,770.00 | 8,930.00 | 8,930.00 | 107,323 |
| 2022-04-18 | 8,880.00 | 9,170.00 | 8,770.00 | 8,770.00 | 8,770.00 | 273,598 |
| 2022-04-15 | 8,830.00 | 8,900.00 | 8,710.00 | 8,900.00 | 8,900.00 | 141,894 |
| 2022-04-14 | 8,700.00 | 8,900.00 | 8,670.00 | 8,880.00 | 8,880.00 | 194,207 |
| 2022-04-13 | 8,760.00 | 8,770.00 | 8,630.00 | 8,650.00 | 8,650.00 | 107,563 |
| 2022-04-12 | 8,560.00 | 8,760.00 | 8,490.00 | 8,760.00 | 8,760.00 | 118,798 |
| 2022-04-11 | 8,520.00 | 8,800.00 | 8,520.00 | 8,600.00 | 8,600.00 | 158,670 |
| 2022-04-08 | 8,700.00 | 8,730.00 | 8,460.00 | 8,520.00 | 8,520.00 | 116,277 |
| 2022-04-07 | 8,880.00 | 8,880.00 | 8,640.00 | 8,680.00 | 8,680.00 | 156,531 |
| 2022-04-06 | 8,730.00 | 8,950.00 | 8,650.00 | 8,870.00 | 8,870.00 | 214,472 |
| 2022-04-05 | 8,780.00 | 8,780.00 | 8,620.00 | 8,740.00 | 8,740.00 | 102,985 |
| 2022-04-04 | 8,820.00 | 8,910.00 | 8,660.00 | 8,780.00 | 8,780.00 | 391,671 |
| 2022-04-01 | 8,200.00 | 8,620.00 | 8,200.00 | 8,580.00 | 8,580.00 | 328,518 |
| 2022-03-31 | 8,260.00 | 8,340.00 | 8,210.00 | 8,230.00 | 8,230.00 | 114,864 |
| 2022-03-30 | 8,380.00 | 8,480.00 | 8,290.00 | 8,330.00 | 8,330.00 | 111,167 |
| 2022-03-29 | 8,220.00 | 8,360.00 | 8,200.00 | 8,310.00 | 8,310.00 | 75,272 |
| 2022-03-28 | 8,210.00 | 8,310.00 | 8,170.00 | 8,200.00 | 8,200.00 | 73,137 |
| 2022-03-25 | 8,350.00 | 8,360.00 | 8,200.00 | 8,210.00 | 8,210.00 | 133,111 |
| 2022-03-24 | 8,430.00 | 8,430.00 | 8,240.00 | 8,310.00 | 8,310.00 | 132,794 |
| 2022-03-23 | 8,600.00 | 8,610.00 | 8,430.00 | 8,430.00 | 8,430.00 | 111,296 |
| 2022-03-22 | 8,700.00 | 8,700.00 | 8,500.00 | 8,520.00 | 8,520.00 | 101,491 |
| 2022-03-21 | 8,560.00 | 8,710.00 | 8,500.00 | 8,600.00 | 8,600.00 | 94,416 |
| 2022-03-18 | 8,600.00 | 8,600.00 | 8,450.00 | 8,530.00 | 8,530.00 | 102,297 |
| 2022-03-17 | 8,800.00 | 8,800.00 | 8,570.00 | 8,600.00 | 8,600.00 | 110,639 |
| 2022-03-16 | 8,510.00 | 8,620.00 | 8,470.00 | 8,620.00 | 8,620.00 | 103,807 |
| 2022-03-14 | 8,620.00 | 8,700.00 | 8,200.00 | 8,280.00 | 8,280.00 | 188,783 |
| 2022-03-11 | 8,370.00 | 8,800.00 | 8,320.00 | 8,630.00 | 8,630.00 | 174,843 |
| 2022-03-10 | 8,400.00 | 8,540.00 | 8,370.00 | 8,370.00 | 8,370.00 | 91,823 |
| 2022-03-08 | 8,220.00 | 8,370.00 | 8,190.00 | 8,220.00 | 8,220.00 | 104,595 |
| 2022-03-07 | 8,440.00 | 8,480.00 | 8,250.00 | 8,360.00 | 8,360.00 | 148,866 |
| 2022-03-04 | 8,820.00 | 8,850.00 | 8,550.00 | 8,580.00 | 8,580.00 | 206,283 |
| 2022-03-03 | 8,930.00 | 8,930.00 | 8,700.00 | 8,840.00 | 8,840.00 | 109,196 |
| 2022-03-02 | 8,750.00 | 8,880.00 | 8,680.00 | 8,800.00 | 8,800.00 | 121,006 |
| 2022-02-28 | 8,770.00 | 8,880.00 | 8,300.00 | 8,830.00 | 8,830.00 | 156,162 |
| 2022-02-25 | 8,650.00 | 8,880.00 | 8,550.00 | 8,880.00 | 8,880.00 | 306,463 |
| 2022-02-24 | 8,870.00 | 8,910.00 | 8,330.00 | 8,500.00 | 8,500.00 | 527,440 |
| 2022-02-23 | 9,300.00 | 9,410.00 | 8,860.00 | 8,970.00 | 8,970.00 | 456,769 |
| 2022-02-22 | 9,380.00 | 9,470.00 | 9,180.00 | 9,200.00 | 9,200.00 | 347,961 |
| 2022-02-21 | 9,470.00 | 9,660.00 | 9,400.00 | 9,530.00 | 9,530.00 | 329,458 |
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.