Englewood Lab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 9,490.00 | 9,870.00 | 9,410.00 | 9,570.00 | 9,570.00 | 596,577 |
| 2022-02-17 | 9,170.00 | 9,990.00 | 9,170.00 | 9,540.00 | 9,540.00 | 1,598,531 |
| 2022-02-16 | 9,190.00 | 9,190.00 | 9,040.00 | 9,130.00 | 9,130.00 | 194,129 |
| 2022-02-15 | 9,000.00 | 9,120.00 | 8,800.00 | 8,890.00 | 8,890.00 | 228,491 |
| 2022-02-14 | 8,900.00 | 9,140.00 | 8,800.00 | 9,000.00 | 9,000.00 | 282,430 |
| 2022-02-11 | 9,040.00 | 9,420.00 | 9,040.00 | 9,120.00 | 9,120.00 | 437,196 |
| 2022-02-10 | 9,300.00 | 9,390.00 | 8,930.00 | 9,160.00 | 9,160.00 | 669,140 |
| 2022-02-09 | 8,990.00 | 9,460.00 | 8,930.00 | 9,330.00 | 9,330.00 | 482,826 |
| 2022-02-08 | 8,890.00 | 9,200.00 | 8,650.00 | 8,890.00 | 8,890.00 | 611,856 |
| 2022-02-07 | 8,750.00 | 8,930.00 | 8,610.00 | 8,790.00 | 8,790.00 | 454,403 |
| 2022-02-04 | 8,070.00 | 8,600.00 | 8,040.00 | 8,600.00 | 8,600.00 | 381,625 |
| 2022-02-03 | 8,040.00 | 8,300.00 | 7,990.00 | 8,090.00 | 8,090.00 | 147,318 |
| 2022-01-28 | 7,540.00 | 8,080.00 | 7,400.00 | 7,990.00 | 7,990.00 | 166,592 |
| 2022-01-27 | 7,790.00 | 7,850.00 | 7,170.00 | 7,530.00 | 7,530.00 | 179,810 |
| 2022-01-26 | 7,860.00 | 8,080.00 | 7,770.00 | 7,780.00 | 7,780.00 | 125,556 |
| 2022-01-25 | 8,300.00 | 8,350.00 | 7,730.00 | 7,860.00 | 7,860.00 | 260,161 |
| 2022-01-24 | 7,980.00 | 8,330.00 | 7,970.00 | 8,290.00 | 8,290.00 | 420,410 |
| 2022-01-21 | 7,770.00 | 8,030.00 | 7,680.00 | 7,980.00 | 7,980.00 | 214,764 |
| 2022-01-20 | 7,670.00 | 7,990.00 | 7,610.00 | 7,850.00 | 7,850.00 | 138,294 |
| 2022-01-19 | 8,050.00 | 8,090.00 | 7,670.00 | 7,690.00 | 7,690.00 | 194,172 |
| 2022-01-18 | 7,590.00 | 8,300.00 | 7,350.00 | 8,090.00 | 8,090.00 | 458,809 |
| 2022-01-17 | 7,660.00 | 7,720.00 | 7,440.00 | 7,470.00 | 7,470.00 | 84,467 |
| 2022-01-14 | 7,800.00 | 7,800.00 | 7,510.00 | 7,620.00 | 7,620.00 | 83,390 |
| 2022-01-13 | 7,640.00 | 7,950.00 | 7,550.00 | 7,720.00 | 7,720.00 | 96,410 |
| 2022-01-12 | 7,550.00 | 7,700.00 | 7,440.00 | 7,550.00 | 7,550.00 | 151,703 |
| 2022-01-11 | 7,710.00 | 7,800.00 | 7,100.00 | 7,510.00 | 7,510.00 | 136,450 |
| 2022-01-10 | 8,050.00 | 8,080.00 | 7,680.00 | 7,700.00 | 7,700.00 | 103,895 |
| 2022-01-07 | 8,000.00 | 8,100.00 | 7,930.00 | 8,030.00 | 8,030.00 | 77,939 |
| 2022-01-06 | 7,960.00 | 8,160.00 | 7,910.00 | 7,940.00 | 7,940.00 | 126,376 |
| 2022-01-05 | 8,140.00 | 8,160.00 | 7,940.00 | 8,070.00 | 8,070.00 | 123,603 |
| 2022-01-04 | 8,360.00 | 8,360.00 | 8,030.00 | 8,140.00 | 8,140.00 | 149,117 |
| 2022-01-03 | 8,550.00 | 8,550.00 | 8,210.00 | 8,310.00 | 8,310.00 | 193,576 |
| 2021-12-30 | 8,500.00 | 8,720.00 | 8,410.00 | 8,600.00 | 8,600.00 | 123,879 |
| 2021-12-29 | 8,760.00 | 8,820.00 | 8,360.00 | 8,500.00 | 8,500.00 | 273,801 |
| 2021-12-28 | 8,920.00 | 8,920.00 | 8,640.00 | 8,720.00 | 8,720.00 | 304,298 |
| 2021-12-27 | 8,910.00 | 9,060.00 | 8,770.00 | 8,870.00 | 8,870.00 | 791,495 |
| 2021-12-24 | 8,250.00 | 8,620.00 | 8,180.00 | 8,610.00 | 8,610.00 | 431,204 |
| 2021-12-23 | 7,870.00 | 8,280.00 | 7,710.00 | 8,220.00 | 8,220.00 | 496,250 |
| 2021-12-22 | 7,000.00 | 7,950.00 | 6,970.00 | 7,860.00 | 7,860.00 | 1,181,451 |
| 2021-12-21 | 6,940.00 | 6,940.00 | 6,760.00 | 6,870.00 | 6,870.00 | 60,858 |
| 2021-12-20 | 7,110.00 | 7,140.00 | 6,750.00 | 6,750.00 | 6,750.00 | 143,507 |
| 2021-12-17 | 7,280.00 | 7,350.00 | 7,000.00 | 7,110.00 | 7,110.00 | 196,840 |
| 2021-12-16 | 7,340.00 | 7,460.00 | 7,250.00 | 7,350.00 | 7,350.00 | 49,113 |
| 2021-12-15 | 7,450.00 | 7,510.00 | 7,320.00 | 7,350.00 | 7,350.00 | 52,126 |
| 2021-12-14 | 7,450.00 | 7,600.00 | 7,400.00 | 7,450.00 | 7,450.00 | 44,761 |
| 2021-12-13 | 7,930.00 | 7,930.00 | 7,460.00 | 7,590.00 | 7,590.00 | 90,939 |
| 2021-12-10 | 7,810.00 | 7,920.00 | 7,760.00 | 7,810.00 | 7,810.00 | 55,771 |
| 2021-12-09 | 7,900.00 | 8,000.00 | 7,870.00 | 7,940.00 | 7,940.00 | 60,255 |
| 2021-12-08 | 7,940.00 | 8,140.00 | 7,800.00 | 7,820.00 | 7,820.00 | 137,805 |
| 2021-12-07 | 7,530.00 | 7,870.00 | 7,440.00 | 7,850.00 | 7,850.00 | 120,291 |
| 2021-12-06 | 7,420.00 | 7,550.00 | 7,340.00 | 7,480.00 | 7,480.00 | 57,181 |
| 2021-12-03 | 7,580.00 | 7,580.00 | 7,320.00 | 7,500.00 | 7,500.00 | 71,252 |
| 2021-12-02 | 6,950.00 | 7,780.00 | 6,930.00 | 7,550.00 | 7,550.00 | 285,433 |
| 2021-12-01 | 6,710.00 | 7,000.00 | 6,630.00 | 6,970.00 | 6,970.00 | 83,424 |
| 2021-11-30 | 6,810.00 | 7,090.00 | 6,670.00 | 6,680.00 | 6,680.00 | 132,867 |
| 2021-11-29 | 6,600.00 | 6,950.00 | 6,600.00 | 6,740.00 | 6,740.00 | 140,046 |
| 2021-11-26 | 7,410.00 | 7,450.00 | 6,980.00 | 7,010.00 | 7,010.00 | 189,175 |
| 2021-11-25 | 7,560.00 | 7,610.00 | 7,400.00 | 7,410.00 | 7,410.00 | 63,350 |
| 2021-11-24 | 7,400.00 | 7,600.00 | 7,380.00 | 7,520.00 | 7,520.00 | 59,230 |
| 2021-11-23 | 7,510.00 | 7,520.00 | 7,300.00 | 7,410.00 | 7,410.00 | 113,055 |
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.