ENCell Co., Ltd. 456070
KRX · South Korea · Health Technology
KRW 6,000.00-100.00 (-1.64%)
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 6,000.00 | -1.64% | KRW 6,140.00 | KRW 6,190.00 | KRW 5,940.00 | 64.47K |
| 2026-10-01 | KRW 6,100.00 | +4.63% | KRW 5,860.00 | KRW 6,160.00 | KRW 5,730.00 | 116.53K |
| 2026-09-30 | KRW 5,830.00 | +0.34% | KRW 5,820.00 | KRW 5,930.00 | KRW 5,760.00 | 50.49K |
| 2026-09-29 | KRW 5,810.00 | -5.99% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,760.00 |
| 96.69K |
| 2026-09-28 | KRW 6,180.00 | +4.39% | KRW 6,190.00 | KRW 6,220.00 | KRW 6,000.00 | 129.18K |
| 2026-09-23 | KRW 5,920.00 | +0.34% | KRW 5,880.00 | KRW 6,050.00 | KRW 5,800.00 | 113.99K |
| 2026-09-22 | KRW 5,900.00 | -1.17% | KRW 5,880.00 | KRW 6,550.00 | KRW 5,830.00 | 520.63K |
| 2026-09-21 | KRW 5,970.00 | -9.82% | KRW 6,830.00 | KRW 6,890.00 | KRW 5,950.00 | 667.11K |
| 2026-09-18 | KRW 6,620.00 | +26.10% | KRW 5,200.00 | KRW 6,820.00 | KRW 5,200.00 | 2.92M |
| 2026-09-17 | KRW 5,250.00 | +1.55% | KRW 5,150.00 | KRW 5,250.00 | KRW 5,100.00 | 15.27K |
| 2026-09-16 | KRW 5,170.00 | -2.82% | KRW 5,370.00 | KRW 5,370.00 | KRW 5,120.00 | 14.64K |
| 2026-09-15 | KRW 5,320.00 | +3.30% | KRW 5,150.00 | KRW 5,400.00 | KRW 5,100.00 | 21.16K |
| 2026-09-14 | KRW 5,150.00 | -5.16% | KRW 5,390.00 | KRW 5,390.00 | KRW 5,150.00 | 25.58K |
| 2026-09-11 | KRW 5,430.00 | -2.51% | KRW 5,580.00 | KRW 5,590.00 | KRW 5,390.00 | 16.80K |
| 2026-09-10 | KRW 5,570.00 | +1.64% | KRW 5,680.00 | KRW 5,680.00 | KRW 5,350.00 | 12.00K |
| 2026-09-09 | KRW 5,480.00 | -1.97% | KRW 5,530.00 | KRW 5,890.00 | KRW 5,450.00 | 21.70K |
| 2026-09-08 | KRW 5,590.00 | +0.72% | KRW 5,670.00 | KRW 5,740.00 | KRW 5,480.00 | 33.89K |
| 2026-09-07 | KRW 5,550.00 | 0.00% | KRW 5,550.00 | KRW 5,640.00 | KRW 5,480.00 | 16.07K |
| 2026-09-04 | KRW 5,550.00 | +2.78% | KRW 5,420.00 | KRW 5,680.00 | KRW 5,390.00 | 11.35K |
| 2026-09-03 | KRW 5,400.00 | -3.74% | KRW 5,610.00 | KRW 5,780.00 | KRW 5,400.00 | 26.70K |
| 2026-09-02 | KRW 5,610.00 | -3.28% | KRW 5,800.00 | KRW 5,970.00 | KRW 5,590.00 | 17.98K |
| 2026-09-01 | KRW 5,800.00 | -2.03% | KRW 5,920.00 | KRW 5,920.00 | KRW 5,740.00 | 20.09K |
| 2026-08-31 | KRW 5,920.00 | -1.82% | KRW 6,080.00 | KRW 6,080.00 | KRW 5,610.00 | 36.79K |
| 2026-08-28 | KRW 6,030.00 | +1.01% | KRW 5,930.00 | KRW 6,110.00 | KRW 5,850.00 | 22.75K |
| 2026-08-27 | KRW 5,970.00 | -5.09% | KRW 6,290.00 | KRW 6,300.00 | KRW 5,880.00 | 76.43K |
| 2026-08-26 | KRW 6,290.00 | +7.16% | KRW 5,900.00 | KRW 6,880.00 | KRW 5,900.00 | 368.91K |
| 2026-08-25 | KRW 5,870.00 | -0.51% | KRW 5,900.00 | KRW 5,900.00 | KRW 5,510.00 | 42.88K |
| 2026-08-24 | KRW 5,900.00 | +3.51% | KRW 5,740.00 | KRW 6,040.00 | KRW 5,740.00 | 28.19K |
| 2026-08-21 | KRW 5,700.00 | -4.20% | KRW 5,940.00 | KRW 5,940.00 | KRW 5,470.00 | 48.20K |
| 2026-08-20 | KRW 5,950.00 | +0.34% | KRW 6,150.00 | KRW 6,530.00 | KRW 5,950.00 | 49.85K |
| 2026-08-19 | KRW 5,930.00 | -0.67% | KRW 5,970.00 | KRW 5,970.00 | KRW 5,750.00 | 21.65K |
| 2026-08-18 | KRW 5,970.00 | -3.08% | KRW 6,170.00 | KRW 6,350.00 | KRW 5,890.00 | 52.60K |
| 2026-08-14 | KRW 6,160.00 | -1.44% | KRW 6,250.00 | KRW 6,380.00 | KRW 6,050.00 | 30.62K |
| 2026-08-13 | KRW 6,250.00 | 0.00% | KRW 6,430.00 | KRW 6,430.00 | KRW 6,170.00 | 27.57K |
| 2026-08-12 | KRW 6,250.00 | -3.10% | KRW 6,450.00 | KRW 6,480.00 | KRW 6,120.00 | 21.79K |
| 2026-08-11 | KRW 6,450.00 | +0.47% | KRW 6,200.00 | KRW 6,490.00 | KRW 6,200.00 | 32.28K |
| 2026-08-10 | KRW 6,420.00 | +4.05% | KRW 6,080.00 | KRW 6,500.00 | KRW 6,070.00 | 36.81K |
| 2026-08-07 | KRW 6,170.00 | +1.15% | KRW 6,070.00 | KRW 6,320.00 | KRW 5,910.00 | 17.22K |
| 2026-08-06 | KRW 6,100.00 | -3.17% | KRW 6,300.00 | KRW 6,400.00 | KRW 5,970.00 | 24.96K |
| 2026-08-05 | KRW 6,300.00 | +2.61% | KRW 6,200.00 | KRW 6,430.00 | KRW 6,130.00 | 24.18K |
| 2026-08-04 | KRW 6,140.00 | +7.91% | KRW 5,520.00 | KRW 6,180.00 | KRW 5,520.00 | 43.01K |
| 2026-08-03 | KRW 5,690.00 | +4.21% | KRW 5,460.00 | KRW 5,990.00 | KRW 5,320.00 | 56.50K |
| 2026-07-31 | KRW 5,460.00 | +11.31% | KRW 4,910.00 | KRW 5,590.00 | KRW 4,910.00 | 65.89K |
| 2026-07-30 | KRW 4,905.00 | -5.67% | KRW 4,800.00 | KRW 5,230.00 | KRW 4,800.00 | 44.68K |
| 2026-07-29 | KRW 5,200.00 | -6.98% | KRW 5,550.00 | KRW 5,810.00 | KRW 4,910.00 | 71.88K |
| 2026-07-28 | KRW 5,590.00 | -5.41% | KRW 5,800.00 | KRW 5,890.00 | KRW 5,320.00 | 101.65K |
| 2026-07-27 | KRW 5,910.00 | -6.64% | KRW 6,280.00 | KRW 6,380.00 | KRW 5,770.00 | 103.96K |
| 2026-07-24 | KRW 6,330.00 | -1.71% | KRW 6,400.00 | KRW 6,800.00 | KRW 6,110.00 | 45.97K |
| 2026-07-23 | KRW 6,440.00 | +6.80% | KRW 6,170.00 | KRW 6,440.00 | KRW 6,000.00 | 41.32K |
| 2026-07-22 | KRW 6,030.00 | +2.90% | KRW 6,050.00 | KRW 6,180.00 | KRW 5,930.00 | 24.58K |
| 2026-07-21 | KRW 5,860.00 | -3.46% | KRW 5,960.00 | KRW 6,100.00 | KRW 5,780.00 | 55.59K |
| 2026-07-20 | KRW 6,070.00 | -7.19% | KRW 6,540.00 | KRW 6,540.00 | KRW 6,000.00 | 43.30K |
| 2026-07-16 | KRW 6,540.00 | -4.25% | KRW 6,720.00 | KRW 6,880.00 | KRW 6,480.00 | 14.94K |
| 2026-07-15 | KRW 6,830.00 | +4.12% | KRW 6,530.00 | KRW 7,100.00 | KRW 6,530.00 | 14.85K |
| 2026-07-14 | KRW 6,560.00 | -0.76% | KRW 6,500.00 | KRW 6,740.00 | KRW 6,200.00 | 35.21K |
| 2026-07-13 | KRW 6,610.00 | -8.45% | KRW 7,250.00 | KRW 7,490.00 | KRW 6,540.00 | 65.93K |
| 2026-07-10 | KRW 7,220.00 | +4.79% | KRW 6,800.00 | KRW 7,230.00 | KRW 6,800.00 | 27.61K |
| 2026-07-09 | KRW 6,890.00 | +3.30% | KRW 6,620.00 | KRW 7,260.00 | KRW 6,620.00 | 55.85K |
| 2026-07-08 | KRW 6,670.00 | -5.26% | KRW 7,040.00 | KRW 7,090.00 | KRW 6,510.00 | 46.71K |
| 2026-07-07 | KRW 7,040.00 | -2.22% | KRW 6,720.00 | KRW 7,380.00 | KRW 6,720.00 | 83.77K |
| 2026-07-06 | KRW 7,200.00 | -1.50% | KRW 7,360.00 | KRW 7,670.00 | KRW 7,040.00 | 17.65K |
| 2026-07-03 | KRW 7,310.00 | +0.69% | KRW 7,250.00 | KRW 7,650.00 | KRW 7,030.00 | 21.52K |
| 2026-07-02 | KRW 7,260.00 | -6.56% | KRW 7,780.00 | KRW 7,780.00 | KRW 7,260.00 | 30.32K |
| 2026-07-01 | KRW 7,770.00 | +1.04% | KRW 7,830.00 | KRW 7,940.00 | KRW 7,540.00 | 24.14K |
| 2026-06-30 | KRW 7,690.00 | -5.88% | KRW 8,090.00 | KRW 8,160.00 | KRW 7,450.00 | 62.87K |
| 2026-06-29 | KRW 8,170.00 | +15.23% | KRW 6,700.00 | KRW 8,220.00 | KRW 6,700.00 | 161.23K |
| 2026-06-26 | KRW 7,090.00 | -6.09% | KRW 7,500.00 | KRW 7,630.00 | KRW 6,750.00 | 68.83K |
| 2026-06-25 | KRW 7,550.00 | -3.82% | KRW 7,860.00 | KRW 8,190.00 | KRW 7,530.00 | 53.09K |
| 2026-06-24 | KRW 7,850.00 | -0.38% | KRW 7,760.00 | KRW 8,190.00 | KRW 7,660.00 | 69.88K |
| 2026-06-23 | KRW 7,880.00 | +0.25% | KRW 7,800.00 | KRW 8,380.00 | KRW 7,800.00 | 111.14K |
| 2026-06-22 | KRW 7,860.00 | -5.19% | KRW 8,080.00 | KRW 8,290.00 | KRW 7,590.00 | 154.40K |
| 2026-06-19 | KRW 8,290.00 | -2.24% | KRW 8,500.00 | KRW 8,960.00 | KRW 8,000.00 | 78.35K |
| 2026-06-18 | KRW 8,480.00 | -8.03% | KRW 9,200.00 | KRW 9,380.00 | KRW 8,480.00 | 63.67K |
| 2026-06-17 | KRW 9,220.00 | +1.43% | KRW 9,200.00 | KRW 9,480.00 | KRW 8,830.00 | 53.94K |
| 2026-06-16 | KRW 9,090.00 | +2.02% | KRW 8,910.00 | KRW 9,170.00 | KRW 8,740.00 | 87.46K |
| 2026-06-15 | KRW 8,910.00 | +1.25% | KRW 8,800.00 | KRW 9,200.00 | KRW 8,710.00 | 55.63K |
| 2026-06-12 | KRW 8,800.00 | +0.23% | KRW 9,000.00 | KRW 9,200.00 | KRW 8,760.00 | 61.14K |
| 2026-06-11 | KRW 8,780.00 | +2.09% | KRW 8,500.00 | KRW 8,780.00 | KRW 8,250.00 | 36.67K |
| 2026-06-10 | KRW 8,600.00 | -2.16% | KRW 8,500.00 | KRW 9,040.00 | KRW 8,280.00 | 44.28K |
| 2026-06-09 | KRW 8,790.00 | +7.46% | KRW 8,180.00 | KRW 8,990.00 | KRW 8,180.00 | 130.54K |
| 2026-06-08 | KRW 8,180.00 | -11.18% | KRW 9,000.00 | KRW 9,000.00 | KRW 8,000.00 | 123.23K |
| 2026-06-05 | KRW 9,210.00 | -5.83% | KRW 9,310.00 | KRW 9,750.00 | KRW 9,200.00 | 76.81K |
| 2026-06-04 | KRW 9,780.00 | +1.77% | KRW 9,250.00 | KRW 9,940.00 | KRW 9,250.00 | 51.06K |
| 2026-06-02 | KRW 9,610.00 | -3.80% | KRW 10,040.00 | KRW 10,040.00 | KRW 9,400.00 | 81.86K |
| 2026-06-01 | KRW 9,990.00 | -4.13% | KRW 10,450.00 | KRW 10,600.00 | KRW 9,930.00 | 111.52K |
| 2026-05-29 | KRW 10,420.00 | -5.19% | KRW 11,000.00 | KRW 11,190.00 | KRW 10,400.00 | 115.95K |
| 2026-05-28 | KRW 10,990.00 | -2.31% | KRW 11,370.00 | KRW 11,580.00 | KRW 10,790.00 | 78.98K |
| 2026-05-27 | KRW 11,250.00 | +0.90% | KRW 11,070.00 | KRW 11,500.00 | KRW 10,720.00 | 117.79K |
| 2026-05-26 | KRW 11,150.00 | -7.85% | KRW 12,340.00 | KRW 12,400.00 | KRW 11,120.00 | 143.79K |
| 2026-05-22 | KRW 12,100.00 | +12.04% | KRW 11,190.00 | KRW 12,820.00 | KRW 11,140.00 | 356.23K |