ENBIO Co., Ltd 352940
KRX · South Korea · Process Industries
KRW 2,005.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,005.00 | 0.00% | KRW 2,005.00 | KRW 2,005.00 | KRW 1,968.00 | 5.98K |
| 2026-10-01 | KRW 2,005.00 | 0.00% | KRW 2,005.00 | KRW 2,035.00 | KRW 2,000.00 | 4.99K |
| 2026-09-30 | KRW 2,005.00 | -2.67% | KRW 2,060.00 | KRW 2,095.00 | KRW 1,975.00 | 18.99K |
| 2026-09-29 | KRW 2,060.00 | -3.06% | KRW 2,085.00 | KRW 2,115.00 | KRW 2,050.00 | 9.33K |
| 2026-09-28 | KRW 2,125.00 | -1.62% | KRW 2,160.00 | KRW 2,160.00 | KRW 2,085.00 | 23.97K |
| 2026-09-23 | KRW 2,160.00 | -0.92% | KRW 2,140.00 | KRW 2,220.00 | KRW 2,140.00 | 9.05K |
| 2026-09-22 | KRW 2,180.00 | +2.11% | KRW 2,160.00 | KRW 2,215.00 | KRW 2,125.00 | 17.88K |
| 2026-09-21 | KRW 2,135.00 | +0.95% | KRW 2,115.00 | KRW 2,170.00 | KRW 2,105.00 | 12.18K |
| 2026-09-18 | KRW 2,115.00 | +0.95% | KRW 2,155.00 | KRW 2,155.00 | KRW 2,055.00 | 14.94K |
| 2026-09-17 | KRW 2,095.00 | -4.12% | KRW 2,275.00 | KRW 2,275.00 | KRW 2,095.00 | 19.73K |
| 2026-09-16 | KRW 2,185.00 | +2.34% | KRW 2,155.00 | KRW 2,185.00 | KRW 2,080.00 | 17.81K |
| 2026-09-15 | KRW 2,135.00 | -5.74% | KRW 2,220.00 | KRW 2,230.00 | KRW 2,075.00 | 60.74K |
| 2026-09-14 | KRW 2,265.00 | +1.80% | KRW 2,235.00 | KRW 2,315.00 | KRW 2,180.00 | 58.89K |
| 2026-09-11 | KRW 2,225.00 | +12.09% | KRW 1,985.00 | KRW 2,380.00 | KRW 1,882.00 | 512.45K |
| 2026-09-10 | KRW 1,985.00 | -1.00% | KRW 1,965.00 | KRW 2,030.00 | KRW 1,965.00 | 2.09K |
| 2026-09-09 | KRW 2,005.00 | +0.55% | KRW 1,994.00 | KRW 2,030.00 | KRW 1,970.00 | 3.75K |
| 2026-09-08 | KRW 1,994.00 | -0.30% | KRW 2,000.00 | KRW 2,050.00 | KRW 1,970.00 | 7.89K |
| 2026-09-07 | KRW 2,000.00 | -2.20% | KRW 2,045.00 | KRW 2,060.00 | KRW 2,000.00 | 9.29K |
| 2026-09-04 | KRW 2,045.00 | +1.74% | KRW 2,040.00 | KRW 2,050.00 | KRW 2,010.00 | 11.70K |
| 2026-09-03 | KRW 2,010.00 | -1.71% | KRW 2,030.00 | KRW 2,045.00 | KRW 1,990.00 | 1.68K |
| 2026-09-02 | KRW 2,045.00 | +2.25% | KRW 2,000.00 | KRW 2,045.00 | KRW 2,000.00 | 9.30K |
| 2026-09-01 | KRW 2,000.00 | 0.00% | KRW 2,000.00 | KRW 2,010.00 | KRW 1,997.00 | 1.61K |
| 2026-08-31 | KRW 2,000.00 | +1.01% | KRW 1,981.00 | KRW 2,015.00 | KRW 1,980.00 | 1.28K |
| 2026-08-28 | KRW 1,980.00 | 0.00% | KRW 1,980.00 | KRW 2,015.00 | KRW 1,980.00 | 5.81K |
| 2026-08-27 | KRW 1,980.00 | -0.50% | KRW 1,990.00 | KRW 2,035.00 | KRW 1,961.00 | 7.98K |
| 2026-08-26 | KRW 1,990.00 | -1.24% | KRW 2,045.00 | KRW 2,045.00 | KRW 1,989.00 | 2.73K |
| 2026-08-25 | KRW 2,015.00 | -0.49% | KRW 2,030.00 | KRW 2,030.00 | KRW 1,992.00 | 3.32K |
| 2026-08-24 | KRW 2,025.00 | -2.64% | KRW 2,060.00 | KRW 2,145.00 | KRW 1,983.00 | 27.49K |
| 2026-08-21 | KRW 2,080.00 | -0.48% | KRW 2,090.00 | KRW 2,090.00 | KRW 1,942.00 | 39.03K |
| 2026-08-20 | KRW 2,090.00 | +3.21% | KRW 2,025.00 | KRW 2,100.00 | KRW 1,977.00 | 16.14K |
| 2026-08-19 | KRW 2,025.00 | 0.00% | KRW 2,010.00 | KRW 2,025.00 | KRW 1,985.00 | 7.92K |
| 2026-08-18 | KRW 2,025.00 | +0.50% | KRW 2,015.00 | KRW 2,060.00 | KRW 1,934.00 | 33.47K |
| 2026-08-14 | KRW 2,015.00 | +0.50% | KRW 2,015.00 | KRW 2,015.00 | KRW 1,993.00 | 6.10K |
| 2026-08-13 | KRW 2,005.00 | -0.25% | KRW 1,980.00 | KRW 2,010.00 | KRW 1,975.00 | 11.18K |
| 2026-08-12 | KRW 2,010.00 | +0.25% | KRW 2,025.00 | KRW 2,025.00 | KRW 1,990.00 | 4.77K |
| 2026-08-11 | KRW 2,005.00 | +0.65% | KRW 1,992.00 | KRW 2,005.00 | KRW 1,974.00 | 5.89K |
| 2026-08-10 | KRW 1,992.00 | -0.90% | KRW 1,993.00 | KRW 1,996.00 | KRW 1,911.00 | 14.25K |
| 2026-08-07 | KRW 2,010.00 | +1.11% | KRW 2,020.00 | KRW 2,020.00 | KRW 1,974.00 | 2.62K |
| 2026-08-06 | KRW 1,988.00 | -0.25% | KRW 2,010.00 | KRW 2,010.00 | KRW 1,975.00 | 5.89K |
| 2026-08-05 | KRW 1,993.00 | -0.60% | KRW 1,988.00 | KRW 2,030.00 | KRW 1,988.00 | 2.76K |
| 2026-08-04 | KRW 2,005.00 | +0.55% | KRW 1,910.00 | KRW 2,005.00 | KRW 1,910.00 | 16.16K |
| 2026-08-03 | KRW 1,994.00 | -0.55% | KRW 2,000.00 | KRW 2,000.00 | KRW 1,948.00 | 9.15K |
| 2026-07-31 | KRW 2,005.00 | +0.30% | KRW 1,999.00 | KRW 2,020.00 | KRW 1,875.00 | 40.39K |
| 2026-07-30 | KRW 1,999.00 | -0.05% | KRW 2,000.00 | KRW 2,000.00 | KRW 1,965.00 | 1.56K |
| 2026-07-29 | KRW 2,000.00 | -0.74% | KRW 1,916.00 | KRW 2,015.00 | KRW 1,825.00 | 14.91K |
| 2026-07-28 | KRW 2,015.00 | -0.49% | KRW 2,005.00 | KRW 2,025.00 | KRW 1,950.00 | 7.26K |
| 2026-07-27 | KRW 2,025.00 | +0.50% | KRW 2,015.00 | KRW 2,025.00 | KRW 1,961.00 | 17.90K |
| 2026-07-24 | KRW 2,015.00 | 0.00% | KRW 2,015.00 | KRW 2,015.00 | KRW 1,965.00 | 1.81K |
| 2026-07-23 | KRW 2,015.00 | 0.00% | KRW 2,015.00 | KRW 2,015.00 | KRW 1,992.00 | 5.05K |
| 2026-07-22 | KRW 2,015.00 | +1.05% | KRW 2,035.00 | KRW 2,035.00 | KRW 1,990.00 | 5.15K |
| 2026-07-21 | KRW 1,994.00 | -0.55% | KRW 2,005.00 | KRW 2,005.00 | KRW 1,978.00 | 1.66K |
| 2026-07-20 | KRW 2,005.00 | -0.50% | KRW 2,015.00 | KRW 2,030.00 | KRW 1,977.00 | 4.46K |
| 2026-07-16 | KRW 2,015.00 | +0.95% | KRW 1,996.00 | KRW 2,015.00 | KRW 1,977.00 | 7.83K |
| 2026-07-15 | KRW 1,996.00 | 0.00% | KRW 1,980.00 | KRW 1,996.00 | KRW 1,953.00 | 7.70K |
| 2026-07-14 | KRW 1,996.00 | -0.70% | KRW 1,951.00 | KRW 2,005.00 | KRW 1,875.00 | 45.67K |
| 2026-07-13 | KRW 2,010.00 | -0.25% | KRW 2,015.00 | KRW 2,015.00 | KRW 1,987.00 | 2.89K |
| 2026-07-10 | KRW 2,015.00 | +0.50% | KRW 2,020.00 | KRW 2,020.00 | KRW 2,010.00 | 4.04K |
| 2026-07-09 | KRW 2,005.00 | -0.25% | KRW 1,930.00 | KRW 2,030.00 | KRW 1,930.00 | 3.53K |
| 2026-07-08 | KRW 2,010.00 | -0.99% | KRW 2,035.00 | KRW 2,035.00 | KRW 1,957.00 | 5.57K |
| 2026-07-07 | KRW 2,030.00 | -0.25% | KRW 2,055.00 | KRW 2,055.00 | KRW 2,000.00 | 3.67K |
| 2026-07-06 | KRW 2,035.00 | +1.24% | KRW 2,035.00 | KRW 2,035.00 | KRW 1,966.00 | 9.04K |
| 2026-07-03 | KRW 2,010.00 | +0.50% | KRW 2,000.00 | KRW 2,040.00 | KRW 1,975.00 | 7.01K |
| 2026-07-02 | KRW 2,000.00 | -0.50% | KRW 2,010.00 | KRW 2,010.00 | KRW 1,956.00 | 8.87K |
| 2026-07-01 | KRW 2,010.00 | 0.00% | KRW 2,065.00 | KRW 2,065.00 | KRW 1,997.00 | 12.95K |
| 2026-06-30 | KRW 2,010.00 | 0.00% | KRW 2,065.00 | KRW 2,075.00 | KRW 1,940.00 | 16.68K |
| 2026-06-29 | KRW 2,010.00 | +0.50% | KRW 1,952.00 | KRW 2,040.00 | KRW 1,952.00 | 5.26K |
| 2026-06-26 | KRW 2,000.00 | -2.44% | KRW 2,000.00 | KRW 2,040.00 | KRW 1,957.00 | 14.21K |
| 2026-06-25 | KRW 2,050.00 | +1.23% | KRW 2,025.00 | KRW 2,060.00 | KRW 1,982.00 | 13.59K |
| 2026-06-24 | KRW 2,025.00 | -0.74% | KRW 2,000.00 | KRW 2,035.00 | KRW 1,963.00 | 15.17K |
| 2026-06-23 | KRW 2,040.00 | -0.97% | KRW 2,045.00 | KRW 2,065.00 | KRW 1,976.00 | 21.14K |
| 2026-06-22 | KRW 2,060.00 | -1.44% | KRW 2,075.00 | KRW 2,100.00 | KRW 2,005.00 | 20.90K |
| 2026-06-19 | KRW 2,090.00 | 0.00% | KRW 2,070.00 | KRW 2,150.00 | KRW 1,991.00 | 30.42K |
| 2026-06-18 | KRW 2,090.00 | -0.24% | KRW 2,095.00 | KRW 2,115.00 | KRW 2,000.00 | 30.51K |
| 2026-06-17 | KRW 2,095.00 | +0.96% | KRW 2,060.00 | KRW 2,125.00 | KRW 2,055.00 | 19.65K |
| 2026-06-16 | KRW 2,075.00 | +0.48% | KRW 2,065.00 | KRW 2,080.00 | KRW 2,055.00 | 12.43K |
| 2026-06-15 | KRW 2,065.00 | +1.72% | KRW 2,030.00 | KRW 2,065.00 | KRW 2,005.00 | 28.05K |
| 2026-06-12 | KRW 2,030.00 | +1.25% | KRW 2,005.00 | KRW 2,060.00 | KRW 1,985.00 | 33.55K |
| 2026-06-11 | KRW 2,005.00 | +0.45% | KRW 1,975.00 | KRW 2,025.00 | KRW 1,900.00 | 16.76K |
| 2026-06-10 | KRW 1,996.00 | -0.94% | KRW 2,085.00 | KRW 2,085.00 | KRW 1,905.00 | 27.89K |
| 2026-06-09 | KRW 2,015.00 | 0.00% | KRW 2,015.00 | KRW 2,015.00 | KRW 1,873.00 | 21.79K |
| 2026-06-08 | KRW 2,015.00 | -0.98% | KRW 2,035.00 | KRW 2,035.00 | KRW 1,924.00 | 15.46K |
| 2026-06-05 | KRW 2,035.00 | +1.80% | KRW 1,999.00 | KRW 2,055.00 | KRW 1,972.00 | 14.87K |
| 2026-06-04 | KRW 1,999.00 | -0.05% | KRW 2,000.00 | KRW 2,090.00 | KRW 1,971.00 | 15.45K |
| 2026-06-02 | KRW 2,000.00 | -3.61% | KRW 2,060.00 | KRW 2,075.00 | KRW 1,975.00 | 46.19K |
| 2026-06-01 | KRW 2,075.00 | -4.16% | KRW 2,165.00 | KRW 2,165.00 | KRW 1,970.00 | 26.91K |
| 2026-05-29 | KRW 2,165.00 | 0.00% | KRW 2,150.00 | KRW 2,165.00 | KRW 2,100.00 | 20.27K |
| 2026-05-28 | KRW 2,165.00 | -1.81% | KRW 2,190.00 | KRW 2,285.00 | KRW 2,115.00 | 42.05K |
| 2026-05-27 | KRW 2,205.00 | +0.46% | KRW 2,195.00 | KRW 2,285.00 | KRW 2,130.00 | 21.82K |
| 2026-05-26 | KRW 2,195.00 | -3.30% | KRW 2,255.00 | KRW 2,270.00 | KRW 2,190.00 | 12.54K |
| 2026-05-22 | KRW 2,270.00 | +1.79% | KRW 2,230.00 | KRW 2,275.00 | KRW 2,230.00 | 10.67K |