ENCell Co., Ltd. (KOSDAQ:456070)
South Korea
· Delayed Price · Currency is KRW 16,280
-180 (-1.09%)
Apr 29, 2026, 3:30 PM KST
ENCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16,450.00 | 16,650.00 | 16,100.00 | 16,280.00 | 16,280.00 | -1.09% | 69,217 |
| Apr 28, 2026 | 16,600.00 | 16,600.00 | 16,180.00 | 16,460.00 | 16,460.00 | -0.30% | 93,518 |
| Apr 27, 2026 | 16,090.00 | 16,670.00 | 16,090.00 | 16,510.00 | 16,510.00 | 2.61% | 145,688 |
| Apr 24, 2026 | 16,200.00 | 16,390.00 | 15,965.00 | 16,090.00 | 16,090.00 | -0.68% | 109,403 |
| Apr 23, 2026 | 16,050.00 | 16,790.00 | 15,800.00 | 16,200.00 | 16,200.00 | 1.69% | 187,366 |
| Apr 22, 2026 | 15,750.00 | 16,280.00 | 15,680.00 | 15,930.00 | 15,930.00 | 1.14% | 105,604 |
| Apr 21, 2026 | 16,500.00 | 16,500.00 | 15,530.00 | 15,750.00 | 15,750.00 | -1.87% | 108,678 |
| Apr 20, 2026 | 15,700.00 | 16,370.00 | 15,420.00 | 16,050.00 | 16,050.00 | 3.08% | 320,131 |
| Apr 17, 2026 | 15,490.00 | 15,820.00 | 15,190.00 | 15,570.00 | 15,570.00 | 0.52% | 91,232 |
| Apr 16, 2026 | 15,220.00 | 15,640.00 | 15,210.00 | 15,490.00 | 15,490.00 | 1.37% | 79,136 |
| Apr 15, 2026 | 14,600.00 | 15,340.00 | 14,590.00 | 15,280.00 | 15,280.00 | 5.38% | 108,932 |
| Apr 14, 2026 | 14,500.00 | 14,690.00 | 14,410.00 | 14,500.00 | 14,500.00 | 1.33% | 36,738 |
| Apr 13, 2026 | 14,000.00 | 14,490.00 | 13,650.00 | 14,310.00 | 14,310.00 | 0.21% | 42,853 |
| Apr 10, 2026 | 14,380.00 | 14,440.00 | 14,240.00 | 14,280.00 | 14,280.00 | -0.14% | 48,880 |
| Apr 9, 2026 | 14,700.00 | 14,790.00 | 14,260.00 | 14,300.00 | 14,300.00 | -2.85% | 53,586 |
| Apr 8, 2026 | 14,480.00 | 14,820.00 | 14,260.00 | 14,720.00 | 14,720.00 | 5.14% | 78,502 |
| Apr 7, 2026 | 14,300.00 | 14,550.00 | 13,950.00 | 14,000.00 | 14,000.00 | -1.96% | 76,181 |
| Apr 6, 2026 | 14,750.00 | 14,840.00 | 14,050.00 | 14,280.00 | 14,280.00 | -3.51% | 78,572 |
| Apr 3, 2026 | 15,060.00 | 15,200.00 | 14,500.00 | 14,800.00 | 14,800.00 | - | 93,448 |
| Apr 2, 2026 | 15,970.00 | 16,200.00 | 14,630.00 | 14,800.00 | 14,800.00 | -7.62% | 169,267 |
| Apr 1, 2026 | 15,110.00 | 16,200.00 | 15,090.00 | 16,020.00 | 16,020.00 | 8.68% | 175,677 |
| Mar 31, 2026 | 15,110.00 | 15,400.00 | 14,620.00 | 14,740.00 | 14,740.00 | -4.22% | 131,126 |
| Mar 30, 2026 | 15,730.00 | 16,210.00 | 14,940.00 | 15,390.00 | 15,390.00 | -2.66% | 157,371 |
| Mar 27, 2026 | 15,560.00 | 16,040.00 | 15,175.00 | 15,810.00 | 15,810.00 | -0.75% | 96,632 |
| Mar 26, 2026 | 15,930.00 | 16,500.00 | 15,690.00 | 15,930.00 | 15,930.00 | - | 160,964 |
| Mar 25, 2026 | 15,260.00 | 16,170.00 | 15,260.00 | 15,930.00 | 15,930.00 | 4.73% | 151,962 |
| Mar 24, 2026 | 15,020.00 | 15,670.00 | 14,860.00 | 15,210.00 | 15,210.00 | 4.18% | 167,312 |
| Mar 23, 2026 | 14,750.00 | 15,160.00 | 14,600.00 | 14,600.00 | 14,600.00 | -4.51% | 94,448 |
| Mar 20, 2026 | 15,060.00 | 15,620.00 | 14,940.00 | 15,290.00 | 15,290.00 | 1.59% | 68,519 |
| Mar 19, 2026 | 15,110.00 | 15,330.00 | 14,820.00 | 15,050.00 | 15,050.00 | -3.28% | 128,729 |
| Mar 18, 2026 | 16,900.00 | 16,980.00 | 15,500.00 | 15,560.00 | 15,560.00 | 0.13% | 373,658 |
| Mar 17, 2026 | 16,080.00 | 16,080.00 | 15,510.00 | 15,540.00 | 15,540.00 | 0.19% | 54,975 |
| Mar 16, 2026 | 15,970.00 | 16,350.00 | 15,450.00 | 15,510.00 | 15,510.00 | -2.70% | 89,817 |
| Mar 13, 2026 | 15,800.00 | 16,270.00 | 15,510.00 | 15,940.00 | 15,940.00 | -0.50% | 71,220 |
| Mar 12, 2026 | 15,250.00 | 16,190.00 | 15,080.00 | 16,020.00 | 16,020.00 | 4.64% | 97,827 |
| Mar 11, 2026 | 15,890.00 | 16,140.00 | 15,180.00 | 15,310.00 | 15,310.00 | -2.67% | 141,087 |
| Mar 10, 2026 | 15,540.00 | 16,170.00 | 15,400.00 | 15,730.00 | 15,730.00 | 4.87% | 100,689 |
| Mar 9, 2026 | 15,430.00 | 15,780.00 | 14,680.00 | 15,000.00 | 15,000.00 | -7.35% | 126,559 |
| 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 |