ENCell Co., Ltd. (KOSDAQ:456070)
South Korea
· Delayed Price · Currency is KRW 15,000
-1,190 (-7.35%)
Mar 9, 2026, 3:30 PM KST
ENCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15,430.00 | 15,780.00 | 14,710.00 | 14,750.00 | - | -8.89% | 104,578 |
| Mar 6, 2026 | 14,900.00 | 16,270.00 | 14,880.00 | 16,190.00 | 16,190.00 | 7.36% | 159,531 |
| Mar 5, 2026 | 14,340.00 | 15,450.00 | 14,300.00 | 15,080.00 | 15,080.00 | 12.54% | 175,564 |
| Mar 4, 2026 | 15,060.00 | 15,500.00 | 13,020.00 | 13,400.00 | 13,400.00 | -15.19% | 403,815 |
| Mar 3, 2026 | 16,120.00 | 16,770.00 | 15,610.00 | 15,800.00 | 15,800.00 | -4.30% | 237,812 |
| Feb 27, 2026 | 17,070.00 | 17,070.00 | 16,480.00 | 16,510.00 | 16,510.00 | -0.84% | 201,144 |
| Feb 26, 2026 | 17,300.00 | 17,560.00 | 16,530.00 | 16,650.00 | 16,650.00 | -3.87% | 320,507 |
| Feb 25, 2026 | 17,490.00 | 17,830.00 | 17,130.00 | 17,320.00 | 17,320.00 | -1.20% | 258,665 |
| Feb 24, 2026 | 17,830.00 | 17,950.00 | 17,500.00 | 17,530.00 | 17,530.00 | -0.96% | 280,739 |
| Feb 23, 2026 | 17,150.00 | 18,800.00 | 16,690.00 | 17,700.00 | 17,700.00 | 4.36% | 1,533,652 |
| Feb 20, 2026 | 16,810.00 | 17,150.00 | 16,660.00 | 16,960.00 | 16,960.00 | 1.80% | 139,700 |
| Feb 19, 2026 | 16,700.00 | 16,860.00 | 16,360.00 | 16,660.00 | 16,660.00 | -0.24% | 156,336 |
| Feb 13, 2026 | 17,380.00 | 17,380.00 | 16,610.00 | 16,700.00 | 16,700.00 | -4.02% | 198,927 |
| Feb 12, 2026 | 16,690.00 | 18,350.00 | 16,170.00 | 17,400.00 | 17,400.00 | 4.25% | 1,010,954 |
| Feb 11, 2026 | 16,980.00 | 17,110.00 | 16,660.00 | 16,690.00 | 16,690.00 | -1.18% | 135,302 |
| Feb 10, 2026 | 16,650.00 | 17,100.00 | 16,420.00 | 16,890.00 | 16,890.00 | 1.32% | 340,509 |
| Feb 9, 2026 | 16,650.00 | 17,130.00 | 16,480.00 | 16,670.00 | 16,670.00 | 0.48% | 250,492 |
| Feb 6, 2026 | 16,710.00 | 18,190.00 | 16,410.00 | 16,590.00 | 16,590.00 | 0.55% | 1,365,037 |
| Feb 5, 2026 | 17,500.00 | 17,510.00 | 16,500.00 | 16,500.00 | 16,500.00 | -4.84% | 245,479 |
| Feb 4, 2026 | 17,680.00 | 18,380.00 | 17,300.00 | 17,340.00 | 17,340.00 | -1.98% | 242,936 |
| Feb 3, 2026 | 17,960.00 | 17,960.00 | 17,220.00 | 17,690.00 | 17,690.00 | 1.43% | 251,238 |
| Feb 2, 2026 | 17,370.00 | 18,430.00 | 17,050.00 | 17,440.00 | 17,440.00 | -0.17% | 498,886 |
| Jan 30, 2026 | 17,890.00 | 18,050.00 | 17,350.00 | 17,470.00 | 17,470.00 | -3.21% | 306,369 |
| Jan 29, 2026 | 17,590.00 | 18,500.00 | 17,480.00 | 18,050.00 | 18,050.00 | 6.49% | 1,081,196 |
| Jan 28, 2026 | 17,050.00 | 17,340.00 | 16,740.00 | 16,950.00 | 16,950.00 | -0.35% | 477,060 |
| Jan 27, 2026 | 15,720.00 | 18,430.00 | 15,020.00 | 17,010.00 | 17,010.00 | 8.27% | 2,118,927 |
| Jan 26, 2026 | 15,500.00 | 15,950.00 | 15,500.00 | 15,710.00 | 15,710.00 | 1.55% | 198,634 |
| Jan 23, 2026 | 14,730.00 | 15,550.00 | 14,700.00 | 15,470.00 | 15,470.00 | 5.67% | 221,464 |
| Jan 22, 2026 | 15,120.00 | 15,290.00 | 14,460.00 | 14,640.00 | 14,640.00 | -2.33% | 203,688 |
| Jan 21, 2026 | 15,750.00 | 15,750.00 | 14,550.00 | 14,990.00 | 14,990.00 | -5.96% | 346,873 |
| Jan 20, 2026 | 15,420.00 | 16,380.00 | 15,360.00 | 15,940.00 | 15,940.00 | 2.91% | 213,155 |
| Jan 19, 2026 | 16,230.00 | 16,240.00 | 15,450.00 | 15,490.00 | 15,490.00 | -4.91% | 219,230 |
| Jan 16, 2026 | 15,760.00 | 17,000.00 | 15,560.00 | 16,290.00 | 16,290.00 | 3.36% | 795,322 |
| Jan 15, 2026 | 15,110.00 | 16,030.00 | 15,110.00 | 15,760.00 | 15,760.00 | 4.37% | 200,563 |
| Jan 14, 2026 | 15,380.00 | 15,690.00 | 15,060.00 | 15,100.00 | 15,100.00 | -2.89% | 170,592 |
| Jan 13, 2026 | 16,120.00 | 16,270.00 | 15,360.00 | 15,550.00 | 15,550.00 | -2.93% | 211,869 |
| Jan 12, 2026 | 16,650.00 | 16,650.00 | 15,930.00 | 16,020.00 | 16,020.00 | -4.07% | 347,916 |
| Jan 9, 2026 | 18,000.00 | 18,890.00 | 16,640.00 | 16,700.00 | 16,700.00 | 2.02% | 2,030,344 |
| Jan 8, 2026 | 16,060.00 | 16,740.00 | 16,060.00 | 16,370.00 | 16,370.00 | 2.25% | 257,645 |
| Jan 7, 2026 | 16,310.00 | 16,660.00 | 15,910.00 | 16,010.00 | 16,010.00 | -1.60% | 260,238 |
| Jan 6, 2026 | 17,130.00 | 17,300.00 | 16,160.00 | 16,270.00 | 16,270.00 | -6.01% | 360,677 |
| Jan 5, 2026 | 17,240.00 | 17,710.00 | 16,160.00 | 17,310.00 | 17,310.00 | -1.09% | 439,318 |
| Jan 2, 2026 | 17,700.00 | 18,600.00 | 16,990.00 | 17,500.00 | 17,500.00 | -3.74% | 637,404 |
| Dec 30, 2025 | 18,300.00 | 18,840.00 | 18,000.00 | 18,180.00 | 18,180.00 | 2.54% | 269,393 |
| Dec 29, 2025 | 17,460.00 | 17,810.00 | 17,090.00 | 17,730.00 | 17,730.00 | -1.17% | 224,955 |
| Dec 26, 2025 | 19,140.00 | 19,140.00 | 17,700.00 | 17,940.00 | 17,940.00 | -4.73% | 331,907 |
| Dec 24, 2025 | 19,400.00 | 19,650.00 | 18,760.00 | 18,830.00 | 18,830.00 | 1.73% | 440,201 |
| Dec 23, 2025 | 19,310.00 | 19,530.00 | 18,240.00 | 18,510.00 | 18,510.00 | -8.14% | 538,469 |
| Dec 22, 2025 | 20,300.00 | 20,950.00 | 19,050.00 | 20,150.00 | 20,150.00 | 8.63% | 1,497,448 |
| Dec 19, 2025 | 16,630.00 | 19,870.00 | 16,590.00 | 18,550.00 | 18,550.00 | 16.81% | 3,176,946 |
| Dec 18, 2025 | 15,680.00 | 16,150.00 | 15,300.00 | 15,880.00 | 15,880.00 | -1.91% | 354,689 |
| Dec 17, 2025 | 19,160.00 | 19,540.00 | 16,010.00 | 16,190.00 | 16,190.00 | -11.72% | 1,485,065 |
| Dec 16, 2025 | 14,660.00 | 18,840.00 | 14,150.00 | 18,340.00 | 18,340.00 | 26.48% | 3,980,533 |
| Dec 15, 2025 | 14,650.00 | 14,710.00 | 14,000.00 | 14,500.00 | 14,500.00 | -3.40% | 143,962 |
| Dec 12, 2025 | 15,620.00 | 15,620.00 | 14,890.00 | 15,010.00 | 15,010.00 | -4.15% | 125,161 |
| Dec 11, 2025 | 15,970.00 | 16,350.00 | 15,380.00 | 15,660.00 | 15,660.00 | 0.51% | 183,284 |
| Dec 10, 2025 | 15,160.00 | 15,900.00 | 14,710.00 | 15,580.00 | 15,580.00 | 2.77% | 438,932 |
| Dec 9, 2025 | 15,350.00 | 15,570.00 | 14,450.00 | 15,160.00 | 15,160.00 | 2.36% | 453,299 |
| Dec 8, 2025 | 16,170.00 | 16,190.00 | 14,700.00 | 14,810.00 | 14,810.00 | -9.53% | 288,674 |
| Dec 5, 2025 | 16,030.00 | 16,420.00 | 15,050.00 | 16,370.00 | 16,370.00 | 5.95% | 522,444 |
| Dec 4, 2025 | 14,580.00 | 15,530.00 | 14,440.00 | 15,450.00 | 15,450.00 | 6.55% | 527,518 |
| Dec 3, 2025 | 14,220.00 | 14,600.00 | 13,970.00 | 14,500.00 | 14,500.00 | 1.83% | 248,257 |
| Dec 2, 2025 | 13,470.00 | 14,290.00 | 13,080.00 | 14,240.00 | 14,240.00 | 6.99% | 363,828 |
| Dec 1, 2025 | 13,340.00 | 13,400.00 | 13,000.00 | 13,310.00 | 13,310.00 | 1.76% | 119,429 |
| Nov 28, 2025 | 12,870.00 | 13,260.00 | 12,760.00 | 13,080.00 | 13,080.00 | 2.51% | 114,712 |
| Nov 27, 2025 | 13,100.00 | 13,120.00 | 12,730.00 | 12,760.00 | 12,760.00 | -1.77% | 67,618 |
| Nov 26, 2025 | 12,330.00 | 13,250.00 | 12,300.00 | 12,990.00 | 12,990.00 | 6.56% | 191,283 |
| Nov 25, 2025 | 12,120.00 | 12,600.00 | 11,830.00 | 12,190.00 | 12,190.00 | 0.74% | 90,551 |
| Nov 24, 2025 | 12,730.00 | 13,070.00 | 12,070.00 | 12,100.00 | 12,100.00 | -4.95% | 101,124 |
| Nov 21, 2025 | 12,270.00 | 12,840.00 | 12,010.00 | 12,730.00 | 12,730.00 | -0.16% | 136,672 |
| Nov 20, 2025 | 12,130.00 | 12,800.00 | 12,130.00 | 12,750.00 | 12,750.00 | 5.81% | 123,289 |
| Nov 19, 2025 | 11,800.00 | 12,500.00 | 11,000.00 | 12,050.00 | 12,050.00 | 3.17% | 114,872 |
| Nov 18, 2025 | 12,370.00 | 12,400.00 | 11,500.00 | 11,680.00 | 11,680.00 | -5.58% | 105,861 |
| Nov 17, 2025 | 12,400.00 | 13,150.00 | 12,150.00 | 12,370.00 | 12,370.00 | - | 210,935 |
| Nov 14, 2025 | 12,670.00 | 13,030.00 | 12,360.00 | 12,370.00 | 12,370.00 | -5.43% | 120,926 |
| Nov 13, 2025 | 13,180.00 | 13,510.00 | 12,930.00 | 13,080.00 | 13,080.00 | -0.68% | 178,183 |
| Nov 12, 2025 | 12,950.00 | 13,185.00 | 12,760.00 | 13,170.00 | 13,170.00 | 3.95% | 164,045 |
| Nov 11, 2025 | 12,700.00 | 13,080.00 | 12,620.00 | 12,670.00 | 12,670.00 | 0.24% | 155,750 |
| Nov 10, 2025 | 12,600.00 | 12,940.00 | 12,360.00 | 12,640.00 | 12,640.00 | 2.76% | 182,838 |
| Nov 7, 2025 | 12,800.00 | 12,930.00 | 12,160.00 | 12,300.00 | 12,300.00 | 0.41% | 166,080 |
| Nov 6, 2025 | 12,020.00 | 12,490.00 | 11,780.00 | 12,250.00 | 12,250.00 | 1.91% | 84,550 |
| Nov 5, 2025 | 12,500.00 | 12,530.00 | 11,600.00 | 12,020.00 | 12,020.00 | -0.83% | 127,940 |
| Nov 4, 2025 | 12,040.00 | 12,500.00 | 11,830.00 | 12,120.00 | 12,120.00 | 1.42% | 121,394 |
| Nov 3, 2025 | 11,880.00 | 12,120.00 | 11,770.00 | 11,950.00 | 11,950.00 | 2.58% | 72,180 |
| Oct 31, 2025 | 11,700.00 | 12,000.00 | 11,300.00 | 11,650.00 | 11,650.00 | -0.68% | 49,649 |
| Oct 30, 2025 | 12,140.00 | 12,140.00 | 11,300.00 | 11,730.00 | 11,730.00 | -3.06% | 69,784 |
| Oct 29, 2025 | 12,350.00 | 12,590.00 | 12,010.00 | 12,100.00 | 12,100.00 | -1.87% | 128,375 |
| Oct 28, 2025 | 12,560.00 | 12,670.00 | 12,320.00 | 12,330.00 | 12,330.00 | -3.75% | 66,439 |
| Oct 27, 2025 | 11,850.00 | 12,880.00 | 11,850.00 | 12,810.00 | 12,810.00 | 8.93% | 220,451 |
| Oct 24, 2025 | 12,000.00 | 12,100.00 | 11,700.00 | 11,760.00 | 11,760.00 | -1.34% | 62,939 |
| Oct 23, 2025 | 12,130.00 | 12,250.00 | 11,850.00 | 11,920.00 | 11,920.00 | -2.21% | 68,913 |
| Oct 22, 2025 | 12,340.00 | 12,940.00 | 11,830.00 | 12,190.00 | 12,190.00 | -1.53% | 148,037 |
| Oct 21, 2025 | 12,800.00 | 12,910.00 | 12,240.00 | 12,380.00 | 12,380.00 | -2.83% | 112,924 |
| Oct 20, 2025 | 13,100.00 | 13,470.00 | 12,440.00 | 12,740.00 | 12,740.00 | 3.07% | 449,290 |
| Oct 17, 2025 | 11,650.00 | 12,810.00 | 11,560.00 | 12,360.00 | 12,360.00 | 8.61% | 377,289 |
| Oct 16, 2025 | 11,410.00 | 11,490.00 | 11,300.00 | 11,380.00 | 11,380.00 | -0.26% | 26,790 |
| Oct 15, 2025 | 11,490.00 | 11,500.00 | 11,310.00 | 11,410.00 | 11,410.00 | 0.18% | 16,883 |
| Oct 14, 2025 | 11,740.00 | 11,850.00 | 11,210.00 | 11,390.00 | 11,390.00 | -1.98% | 52,928 |
| Oct 13, 2025 | 11,770.00 | 11,920.00 | 11,540.00 | 11,620.00 | 11,620.00 | -2.52% | 39,174 |
| Oct 10, 2025 | 12,020.00 | 12,080.00 | 11,550.00 | 11,920.00 | 11,920.00 | -0.67% | 56,175 |