Skip to main content
ENBIO Co., Ltd. (KOSDAQ:352940)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,300.00
-5.00 (-0.22%)
At close: Dec 5, 2025

ENBIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,285.002,310.002,270.002,300.002,300.00-0.22%5,924
Dec 4, 20252,280.002,310.002,250.002,305.002,305.000.66%10,873
Dec 3, 20252,295.002,295.002,255.002,290.002,290.00-0.22%2,191
Dec 2, 20252,290.002,300.002,250.002,295.002,295.000.22%5,024
Dec 1, 20252,270.002,290.002,235.002,290.002,290.000.88%9,774
Nov 28, 20252,205.002,295.002,180.002,270.002,270.003.18%15,500
Nov 27, 20252,185.002,210.002,140.002,200.002,200.000.23%6,706
Nov 26, 20252,195.002,215.002,145.002,195.002,195.00-6,035
Nov 25, 20252,155.002,200.002,155.002,195.002,195.000.46%4,345
Nov 24, 20252,165.002,190.002,115.002,185.002,185.000.23%8,090
Nov 21, 20252,195.002,195.002,100.002,180.002,180.00-0.46%14,725
Nov 20, 20252,160.002,205.002,145.002,190.002,190.001.39%10,916
Nov 19, 20252,155.002,165.002,115.002,160.002,160.00-8,594
Nov 18, 20252,230.002,230.002,095.002,160.002,160.00-8,919
Nov 17, 20252,185.002,185.002,130.002,160.002,160.00-6,532
Nov 14, 20252,185.002,230.002,155.002,160.002,160.00-1.82%12,104
Nov 13, 20252,180.002,210.002,150.002,200.002,200.001.38%4,434
Nov 12, 20252,170.002,170.002,145.002,170.002,170.000.23%6,005
Nov 11, 20252,185.002,185.002,150.002,165.002,165.00-0.92%11,259
Nov 10, 20252,145.002,185.002,145.002,185.002,185.000.69%39,901
Nov 7, 20252,160.002,175.002,145.002,170.002,170.00-0.23%4,344
Nov 6, 20252,210.002,225.002,175.002,175.002,175.00-2.25%4,391
Nov 5, 20252,205.002,285.002,140.002,225.002,225.000.23%6,924
Nov 4, 20252,165.002,220.002,125.002,220.002,220.00-21,428
Nov 3, 20252,235.002,345.002,135.002,220.002,220.00-1.33%25,651
Oct 31, 20252,260.002,300.002,230.002,250.002,250.00-1.10%2,666
Oct 30, 20252,290.002,310.002,180.002,275.002,275.00-19,859
Oct 29, 20252,270.002,305.002,215.002,275.002,275.000.22%19,199
Oct 28, 20252,220.002,295.002,220.002,270.002,270.001.57%15,568
Oct 27, 20252,195.002,275.002,150.002,235.002,235.000.90%17,294
Oct 24, 20252,240.002,280.002,150.002,215.002,215.00-1.12%9,550
Oct 23, 20252,180.002,260.002,165.002,240.002,240.002.05%5,368
Oct 22, 20252,155.002,205.002,125.002,195.002,195.001.15%3,232
Oct 21, 20252,155.002,225.002,145.002,170.002,170.000.70%8,338
Oct 20, 20252,140.002,265.002,140.002,155.002,155.000.70%10,681
Oct 17, 20252,180.002,225.002,125.002,140.002,140.00-2.51%12,439
Oct 16, 20252,135.002,255.002,115.002,195.002,195.003.05%7,086
Oct 15, 20252,110.002,155.002,110.002,130.002,130.000.24%3,554
Oct 14, 20252,170.002,170.002,100.002,125.002,125.000.47%14,815
Oct 13, 20252,090.002,150.002,090.002,115.002,115.00-0.94%11,771
Oct 10, 20252,100.002,135.002,100.002,135.002,135.000.71%9,891
Oct 2, 20252,145.002,170.002,110.002,120.002,120.00-0.93%19,342
Oct 1, 20252,195.002,315.002,135.002,140.002,140.00-3.39%25,286
Sep 30, 20252,195.002,325.002,175.002,215.002,215.00-15,003
Sep 29, 20252,295.002,295.002,175.002,215.002,215.00-0.23%15,890
Sep 26, 20252,200.002,220.002,135.002,220.002,220.00-28,736
Sep 25, 20252,230.002,245.002,210.002,220.002,220.00-1.33%5,592
Sep 24, 20252,250.002,270.002,205.002,250.002,250.00-0.88%9,999
Sep 23, 20252,260.002,285.002,230.002,270.002,270.000.22%4,734
Sep 22, 20252,245.002,270.002,225.002,265.002,265.00-11,315
Sep 19, 20252,265.002,340.002,205.002,265.002,265.00-0.22%15,791
Sep 18, 20252,260.002,335.002,200.002,270.002,270.00-8,909
Sep 17, 20252,270.002,300.002,225.002,270.002,270.00-0.87%11,513
Sep 16, 20252,255.002,345.002,255.002,290.002,290.000.44%12,522
Sep 15, 20252,250.002,345.002,250.002,280.002,280.000.44%6,054
Sep 12, 20252,255.002,320.002,255.002,270.002,270.00-0.22%4,034
Sep 11, 20252,280.002,310.002,250.002,275.002,275.00-0.22%4,309
Sep 10, 20252,235.002,295.002,215.002,280.002,280.003.40%7,391
Sep 9, 20252,220.002,245.002,205.002,205.002,205.00-1.56%15,097
Sep 8, 20252,220.002,270.002,210.002,240.002,240.00-12,465
Sep 5, 20252,250.002,270.002,220.002,240.002,240.00-0.88%3,390
Sep 4, 20252,270.002,285.002,220.002,260.002,260.000.67%5,461
Sep 3, 20252,225.002,245.002,200.002,245.002,245.00-11,245
Sep 2, 20252,240.002,295.002,190.002,245.002,245.00-17,746
Sep 1, 20252,280.002,315.002,210.002,245.002,245.00-1.75%13,901
Aug 29, 20252,305.002,305.002,210.002,285.002,285.00-0.44%4,170
Aug 28, 20252,270.002,310.002,250.002,295.002,295.002.00%12,885
Aug 27, 20252,305.002,320.002,250.002,250.002,250.00-1.32%15,908
Aug 26, 20252,300.002,345.002,275.002,280.002,280.00-3,469
Aug 25, 20252,300.002,320.002,255.002,280.002,280.00-1.08%17,615
Aug 22, 20252,310.002,310.002,270.002,305.002,305.000.66%6,144
Aug 21, 20252,310.002,320.002,265.002,290.002,290.00-6,714
Aug 20, 20252,295.002,310.002,215.002,290.002,290.000.66%13,469
Aug 19, 20252,305.002,325.002,255.002,275.002,275.00-1.30%9,142
Aug 18, 20252,370.002,370.002,295.002,305.002,305.00-2.74%20,944
Aug 14, 20252,385.002,405.002,335.002,370.002,370.00-0.63%13,567
Aug 13, 20252,415.002,455.002,365.002,385.002,385.00-0.83%20,163
Aug 12, 20252,400.002,500.002,390.002,405.002,405.000.63%7,121
Aug 11, 20252,390.002,400.002,340.002,390.002,390.00-5,762
Aug 8, 20252,460.002,480.002,365.002,390.002,390.00-2.45%59,944
Aug 7, 20252,415.002,585.002,395.002,450.002,450.001.87%24,206
Aug 6, 20252,400.002,415.002,350.002,405.002,405.001.05%11,035
Aug 5, 20252,370.002,415.002,325.002,380.002,380.000.42%12,987
Aug 4, 20252,335.002,395.002,335.002,370.002,370.000.21%8,475
Aug 1, 20252,485.002,520.002,300.002,365.002,365.00-2.87%15,542
Jul 31, 20252,480.002,480.002,400.002,435.002,435.00-4,828
Jul 30, 20252,455.002,465.002,435.002,435.002,435.00-4,168
Jul 29, 20252,490.002,495.002,435.002,435.002,435.00-1.02%8,508
Jul 28, 20252,490.002,505.002,435.002,460.002,460.00-0.40%4,234
Jul 25, 20252,465.002,475.002,435.002,470.002,470.001.02%5,003
Jul 24, 20252,515.002,515.002,430.002,445.002,445.00-1.01%8,491
Jul 23, 20252,520.002,545.002,415.002,470.002,470.00-1.20%15,041
Jul 22, 20252,570.002,570.002,490.002,500.002,500.00-1.38%8,894
Jul 21, 20252,550.002,555.002,450.002,535.002,535.00-8,168
Jul 18, 20252,500.002,540.002,435.002,535.002,535.002.42%6,816
Jul 17, 20252,520.002,570.002,475.002,475.002,475.00-7,512
Jul 16, 20252,545.002,545.002,460.002,475.002,475.00-1.79%11,856
Jul 15, 20252,580.002,580.002,505.002,520.002,520.00-1.37%7,408
Jul 14, 20252,615.002,645.002,555.002,555.002,555.00-1.73%9,293
Jul 11, 20252,590.002,640.002,530.002,600.002,600.001.36%11,013