Englewood Lab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,710.00 | 7,710.00 | 7,360.00 | 7,500.00 | 7,500.00 | 153,971 |
| 2021-11-19 | 7,540.00 | 7,760.00 | 7,350.00 | 7,710.00 | 7,710.00 | 162,522 |
| 2021-11-18 | 7,740.00 | 7,800.00 | 7,530.00 | 7,580.00 | 7,580.00 | 164,603 |
| 2021-11-17 | 8,110.00 | 8,180.00 | 7,800.00 | 7,800.00 | 7,800.00 | 172,535 |
| 2021-11-16 | 8,250.00 | 8,260.00 | 8,020.00 | 8,060.00 | 8,060.00 | 131,851 |
| 2021-11-15 | 8,460.00 | 8,490.00 | 8,120.00 | 8,260.00 | 8,260.00 | 163,282 |
| 2021-11-12 | 8,110.00 | 8,420.00 | 8,110.00 | 8,330.00 | 8,330.00 | 116,738 |
| 2021-11-11 | 8,450.00 | 8,510.00 | 8,000.00 | 8,110.00 | 8,110.00 | 263,104 |
| 2021-11-10 | 8,820.00 | 8,930.00 | 8,310.00 | 8,380.00 | 8,380.00 | 184,263 |
| 2021-11-09 | 9,250.00 | 9,250.00 | 8,800.00 | 8,820.00 | 8,820.00 | 260,677 |
| 2021-11-08 | 9,300.00 | 9,430.00 | 9,010.00 | 9,180.00 | 9,180.00 | 196,125 |
| 2021-11-05 | 8,580.00 | 9,870.00 | 8,430.00 | 9,280.00 | 9,280.00 | 572,071 |
| 2021-11-04 | 8,830.00 | 8,840.00 | 8,320.00 | 8,500.00 | 8,500.00 | 133,986 |
| 2021-11-03 | 9,070.00 | 9,070.00 | 8,630.00 | 8,740.00 | 8,740.00 | 88,241 |
| 2021-11-02 | 8,700.00 | 8,940.00 | 8,680.00 | 8,890.00 | 8,890.00 | 62,208 |
| 2021-11-01 | 8,810.00 | 8,860.00 | 8,640.00 | 8,660.00 | 8,660.00 | 80,302 |
| 2021-10-29 | 9,140.00 | 9,140.00 | 8,720.00 | 8,810.00 | 8,810.00 | 118,755 |
| 2021-10-28 | 9,150.00 | 9,190.00 | 9,000.00 | 9,050.00 | 9,050.00 | 90,677 |
| 2021-10-27 | 9,290.00 | 9,360.00 | 9,020.00 | 9,100.00 | 9,100.00 | 164,025 |
| 2021-10-26 | 9,460.00 | 9,470.00 | 9,250.00 | 9,360.00 | 9,360.00 | 113,190 |
| 2021-10-25 | 9,120.00 | 9,510.00 | 9,070.00 | 9,460.00 | 9,460.00 | 154,938 |
| 2021-10-22 | 9,300.00 | 9,320.00 | 9,130.00 | 9,180.00 | 9,180.00 | 43,424 |
| 2021-10-21 | 9,440.00 | 9,440.00 | 9,100.00 | 9,230.00 | 9,230.00 | 90,910 |
| 2021-10-20 | 9,450.00 | 9,530.00 | 9,320.00 | 9,340.00 | 9,340.00 | 44,910 |
| 2021-10-19 | 9,700.00 | 9,860.00 | 9,320.00 | 9,460.00 | 9,460.00 | 159,959 |
| 2021-10-18 | 9,820.00 | 9,870.00 | 9,510.00 | 9,700.00 | 9,700.00 | 45,670 |
| 2021-10-15 | 9,820.00 | 9,850.00 | 9,660.00 | 9,780.00 | 9,780.00 | 42,793 |
| 2021-10-14 | 9,490.00 | 9,770.00 | 9,400.00 | 9,730.00 | 9,730.00 | 68,539 |
← NewerPage 21 of 21 · 1,228 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.