Englewood Lab, Inc. (KOSDAQ:950140)
South Korea
· Delayed Price · Currency is KRW 12,330
-250 (-1.99%)
At close: Dec 5, 2025
Englewood Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,530.00 | 12,750.00 | 12,210.00 | 12,330.00 | 12,330.00 | -1.99% | 132,070 |
| Dec 4, 2025 | 12,700.00 | 12,700.00 | 12,350.00 | 12,580.00 | 12,580.00 | -0.94% | 86,444 |
| Dec 3, 2025 | 12,700.00 | 12,810.00 | 12,450.00 | 12,700.00 | 12,700.00 | - | 72,966 |
| Dec 2, 2025 | 12,410.00 | 12,720.00 | 12,330.00 | 12,700.00 | 12,700.00 | 2.34% | 94,928 |
| Dec 1, 2025 | 13,170.00 | 13,170.00 | 12,410.00 | 12,410.00 | 12,410.00 | -5.91% | 239,358 |
| Nov 28, 2025 | 12,650.00 | 13,210.00 | 12,650.00 | 13,190.00 | 13,190.00 | 4.43% | 139,567 |
| Nov 27, 2025 | 12,600.00 | 12,650.00 | 12,310.00 | 12,630.00 | 12,630.00 | 0.96% | 140,007 |
| Nov 26, 2025 | 12,510.00 | 12,580.00 | 12,360.00 | 12,510.00 | 12,510.00 | 0.32% | 104,071 |
| Nov 25, 2025 | 12,700.00 | 12,730.00 | 12,300.00 | 12,470.00 | 12,470.00 | -1.42% | 111,821 |
| Nov 24, 2025 | 12,980.00 | 13,020.00 | 12,520.00 | 12,650.00 | 12,650.00 | -2.32% | 111,426 |
| Nov 21, 2025 | 13,390.00 | 13,500.00 | 12,740.00 | 12,950.00 | 12,950.00 | -3.29% | 214,499 |
| Nov 20, 2025 | 13,020.00 | 13,590.00 | 12,860.00 | 13,390.00 | 13,390.00 | 2.37% | 223,567 |
| Nov 19, 2025 | 12,740.00 | 13,220.00 | 12,670.00 | 13,080.00 | 13,080.00 | 2.67% | 208,436 |
| Nov 18, 2025 | 13,270.00 | 13,300.00 | 12,610.00 | 12,740.00 | 12,740.00 | -3.99% | 263,369 |
| Nov 17, 2025 | 13,500.00 | 13,560.00 | 13,100.00 | 13,270.00 | 13,270.00 | -1.70% | 326,417 |
| Nov 14, 2025 | 13,420.00 | 14,340.00 | 13,290.00 | 13,500.00 | 13,500.00 | -1.68% | 414,921 |
| Nov 13, 2025 | 14,200.00 | 14,490.00 | 13,710.00 | 13,730.00 | 13,730.00 | -3.45% | 316,954 |
| Nov 12, 2025 | 13,750.00 | 14,360.00 | 13,690.00 | 14,220.00 | 14,220.00 | 3.57% | 548,980 |
| Nov 11, 2025 | 14,700.00 | 14,710.00 | 13,600.00 | 13,730.00 | 13,730.00 | -6.73% | 796,344 |
| Nov 10, 2025 | 15,660.00 | 15,860.00 | 14,440.00 | 14,720.00 | 14,720.00 | -6.42% | 1,171,482 |
| Nov 7, 2025 | 14,050.00 | 16,910.00 | 14,000.00 | 15,730.00 | 15,730.00 | 19.89% | 5,892,259 |
| Nov 6, 2025 | 13,570.00 | 13,800.00 | 12,820.00 | 13,120.00 | 13,120.00 | -2.89% | 495,514 |
| Nov 5, 2025 | 13,190.00 | 13,550.00 | 12,720.00 | 13,510.00 | 13,510.00 | 2.43% | 288,504 |
| Nov 4, 2025 | 12,700.00 | 13,200.00 | 12,570.00 | 13,190.00 | 13,190.00 | 4.02% | 231,099 |
| Nov 3, 2025 | 12,180.00 | 12,700.00 | 12,180.00 | 12,680.00 | 12,680.00 | 4.19% | 154,733 |
| Oct 31, 2025 | 12,300.00 | 12,360.00 | 11,980.00 | 12,170.00 | 12,170.00 | -1.06% | 72,144 |
| Oct 30, 2025 | 12,600.00 | 12,690.00 | 12,170.00 | 12,300.00 | 12,300.00 | -2.30% | 221,560 |
| Oct 29, 2025 | 12,730.00 | 12,740.00 | 12,430.00 | 12,590.00 | 12,590.00 | -1.02% | 55,605 |
| Oct 28, 2025 | 12,720.00 | 13,010.00 | 12,420.00 | 12,720.00 | 12,720.00 | - | 135,701 |
| Oct 27, 2025 | 12,720.00 | 12,930.00 | 12,490.00 | 12,720.00 | 12,720.00 | - | 102,382 |
| Oct 24, 2025 | 12,620.00 | 12,750.00 | 12,380.00 | 12,720.00 | 12,720.00 | 0.95% | 101,212 |
| Oct 23, 2025 | 12,250.00 | 12,740.00 | 12,170.00 | 12,600.00 | 12,600.00 | 3.53% | 273,149 |
| Oct 22, 2025 | 11,560.00 | 12,260.00 | 11,560.00 | 12,170.00 | 12,170.00 | 5.55% | 82,955 |
| Oct 21, 2025 | 11,920.00 | 12,000.00 | 11,480.00 | 11,530.00 | 11,530.00 | -3.27% | 130,538 |
| Oct 20, 2025 | 11,710.00 | 11,940.00 | 11,530.00 | 11,920.00 | 11,920.00 | 1.88% | 88,003 |
| Oct 17, 2025 | 12,140.00 | 12,140.00 | 11,650.00 | 11,700.00 | 11,700.00 | -3.31% | 144,531 |
| Oct 16, 2025 | 12,400.00 | 12,590.00 | 12,070.00 | 12,100.00 | 12,100.00 | -2.42% | 105,522 |
| Oct 15, 2025 | 12,040.00 | 12,400.00 | 12,040.00 | 12,400.00 | 12,400.00 | 3.33% | 79,487 |
| Oct 14, 2025 | 12,460.00 | 12,480.00 | 11,680.00 | 12,000.00 | 12,000.00 | -3.85% | 316,938 |
| Oct 13, 2025 | 12,490.00 | 12,730.00 | 12,200.00 | 12,480.00 | 12,480.00 | -0.95% | 98,771 |
| Oct 10, 2025 | 13,390.00 | 13,400.00 | 12,370.00 | 12,600.00 | 12,600.00 | -5.83% | 310,611 |
| Oct 2, 2025 | 13,770.00 | 13,790.00 | 13,320.00 | 13,380.00 | 13,380.00 | -3.60% | 206,736 |
| Oct 1, 2025 | 13,900.00 | 14,070.00 | 13,800.00 | 13,880.00 | 13,880.00 | -0.14% | 86,996 |
| Sep 30, 2025 | 14,340.00 | 14,350.00 | 13,800.00 | 13,900.00 | 13,900.00 | -2.46% | 172,162 |
| Sep 29, 2025 | 14,180.00 | 14,380.00 | 14,020.00 | 14,250.00 | 14,250.00 | 2.22% | 273,825 |
| Sep 26, 2025 | 13,280.00 | 13,980.00 | 13,280.00 | 13,940.00 | 13,940.00 | 5.29% | 432,006 |
| Sep 25, 2025 | 13,480.00 | 13,580.00 | 13,040.00 | 13,240.00 | 13,240.00 | -2.93% | 130,650 |
| Sep 24, 2025 | 14,020.00 | 14,020.00 | 13,500.00 | 13,640.00 | 13,640.00 | -1.94% | 91,521 |
| Sep 23, 2025 | 14,260.00 | 14,350.00 | 13,810.00 | 13,910.00 | 13,910.00 | -2.45% | 148,696 |
| Sep 22, 2025 | 14,310.00 | 14,540.00 | 14,110.00 | 14,260.00 | 14,260.00 | 0.28% | 167,031 |
| Sep 19, 2025 | 13,800.00 | 14,320.00 | 13,780.00 | 14,220.00 | 14,220.00 | 2.01% | 267,636 |
| Sep 18, 2025 | 13,350.00 | 14,000.00 | 13,340.00 | 13,940.00 | 13,940.00 | 6.33% | 336,759 |
| Sep 17, 2025 | 13,060.00 | 13,200.00 | 12,970.00 | 13,110.00 | 13,110.00 | 1.24% | 98,874 |
| Sep 16, 2025 | 12,890.00 | 13,130.00 | 12,850.00 | 12,950.00 | 12,950.00 | -0.31% | 75,948 |
| Sep 15, 2025 | 12,890.00 | 13,100.00 | 12,710.00 | 12,990.00 | 12,990.00 | 0.78% | 115,644 |
| Sep 12, 2025 | 13,300.00 | 13,300.00 | 12,540.00 | 12,890.00 | 12,890.00 | -3.08% | 271,768 |
| Sep 11, 2025 | 13,530.00 | 13,590.00 | 13,090.00 | 13,300.00 | 13,300.00 | -1.99% | 132,213 |
| Sep 10, 2025 | 13,620.00 | 13,660.00 | 13,220.00 | 13,570.00 | 13,570.00 | -0.95% | 119,238 |
| Sep 9, 2025 | 12,740.00 | 13,830.00 | 12,610.00 | 13,700.00 | 13,700.00 | 7.54% | 344,271 |
| Sep 8, 2025 | 12,360.00 | 12,830.00 | 12,110.00 | 12,740.00 | 12,740.00 | 2.91% | 122,682 |
| Sep 5, 2025 | 12,740.00 | 12,740.00 | 12,280.00 | 12,380.00 | 12,380.00 | -2.37% | 66,206 |
| Sep 4, 2025 | 12,420.00 | 12,770.00 | 12,410.00 | 12,680.00 | 12,680.00 | 2.09% | 44,234 |
| Sep 3, 2025 | 12,810.00 | 12,810.00 | 12,400.00 | 12,420.00 | 12,420.00 | -3.12% | 81,924 |
| Sep 2, 2025 | 12,660.00 | 12,970.00 | 12,000.00 | 12,820.00 | 12,820.00 | 0.79% | 256,376 |
| Sep 1, 2025 | 13,310.00 | 13,310.00 | 12,660.00 | 12,720.00 | 12,720.00 | -5.00% | 135,518 |
| Aug 29, 2025 | 13,280.00 | 13,560.00 | 13,280.00 | 13,390.00 | 13,390.00 | 0.98% | 155,907 |
| Aug 28, 2025 | 12,900.00 | 13,400.00 | 12,900.00 | 13,260.00 | 13,260.00 | 2.55% | 138,444 |
| Aug 27, 2025 | 12,910.00 | 12,990.00 | 12,850.00 | 12,930.00 | 12,930.00 | 0.08% | 51,966 |
| Aug 26, 2025 | 12,950.00 | 13,050.00 | 12,780.00 | 12,920.00 | 12,920.00 | -0.23% | 57,082 |
| Aug 25, 2025 | 12,800.00 | 12,990.00 | 12,580.00 | 12,950.00 | 12,950.00 | 2.61% | 71,466 |
| Aug 22, 2025 | 12,740.00 | 12,760.00 | 12,570.00 | 12,620.00 | 12,620.00 | -0.94% | 53,494 |
| Aug 21, 2025 | 12,660.00 | 12,840.00 | 12,490.00 | 12,740.00 | 12,740.00 | 0.95% | 113,266 |
| Aug 20, 2025 | 12,750.00 | 12,790.00 | 12,210.00 | 12,620.00 | 12,620.00 | -2.17% | 274,417 |
| Aug 19, 2025 | 13,190.00 | 13,250.00 | 12,850.00 | 12,900.00 | 12,900.00 | -2.20% | 118,682 |
| Aug 18, 2025 | 12,900.00 | 13,230.00 | 12,760.00 | 13,190.00 | 13,190.00 | 1.70% | 110,883 |
| Aug 14, 2025 | 12,870.00 | 13,280.00 | 12,700.00 | 12,970.00 | 12,970.00 | 2.05% | 221,799 |
| Aug 13, 2025 | 13,550.00 | 13,620.00 | 12,510.00 | 12,710.00 | 12,710.00 | -5.01% | 533,848 |
| Aug 12, 2025 | 16,090.00 | 16,090.00 | 13,370.00 | 13,380.00 | 13,380.00 | -7.79% | 1,657,475 |
| Aug 11, 2025 | 15,210.00 | 15,210.00 | 14,270.00 | 14,510.00 | 14,510.00 | -4.29% | 442,581 |
| Aug 8, 2025 | 14,700.00 | 15,280.00 | 14,550.00 | 15,160.00 | 15,160.00 | 3.13% | 274,999 |
| Aug 7, 2025 | 14,680.00 | 14,840.00 | 14,470.00 | 14,700.00 | 14,700.00 | 0.14% | 126,457 |
| Aug 6, 2025 | 14,560.00 | 15,120.00 | 14,500.00 | 14,680.00 | 14,680.00 | 0.96% | 243,618 |
| Aug 5, 2025 | 14,490.00 | 14,830.00 | 14,290.00 | 14,540.00 | 14,540.00 | 1.68% | 187,868 |
| Aug 4, 2025 | 13,700.00 | 14,420.00 | 13,420.00 | 14,300.00 | 14,300.00 | 5.15% | 107,690 |
| Aug 1, 2025 | 14,370.00 | 14,370.00 | 13,450.00 | 13,600.00 | 13,600.00 | -6.53% | 163,421 |
| Jul 31, 2025 | 14,520.00 | 14,700.00 | 14,110.00 | 14,550.00 | 14,550.00 | - | 171,339 |
| Jul 30, 2025 | 14,260.00 | 14,550.00 | 13,940.00 | 14,550.00 | 14,550.00 | 2.68% | 133,898 |
| Jul 29, 2025 | 13,700.00 | 14,380.00 | 13,690.00 | 14,170.00 | 14,170.00 | 2.46% | 133,694 |
| Jul 28, 2025 | 14,100.00 | 14,100.00 | 13,590.00 | 13,830.00 | 13,830.00 | -1.64% | 89,864 |
| Jul 25, 2025 | 13,200.00 | 14,170.00 | 13,170.00 | 14,060.00 | 14,060.00 | 6.92% | 234,630 |
| Jul 24, 2025 | 13,640.00 | 13,640.00 | 12,980.00 | 13,150.00 | 13,150.00 | -2.38% | 177,098 |
| Jul 23, 2025 | 13,600.00 | 13,780.00 | 13,310.00 | 13,470.00 | 13,470.00 | -1.75% | 113,221 |
| Jul 22, 2025 | 13,950.00 | 14,300.00 | 13,550.00 | 13,710.00 | 13,710.00 | -1.65% | 178,583 |
| Jul 21, 2025 | 13,850.00 | 14,130.00 | 13,690.00 | 13,940.00 | 13,940.00 | 0.22% | 129,209 |
| Jul 18, 2025 | 13,780.00 | 13,950.00 | 13,340.00 | 13,910.00 | 13,910.00 | 0.94% | 150,987 |
| Jul 17, 2025 | 13,960.00 | 14,060.00 | 13,620.00 | 13,780.00 | 13,780.00 | -1.22% | 169,031 |
| Jul 16, 2025 | 14,570.00 | 14,940.00 | 13,870.00 | 13,950.00 | 13,950.00 | -4.19% | 385,149 |
| Jul 15, 2025 | 14,190.00 | 15,200.00 | 13,840.00 | 14,560.00 | 14,560.00 | 3.26% | 526,767 |
| Jul 14, 2025 | 14,380.00 | 14,620.00 | 13,990.00 | 14,100.00 | 14,100.00 | -0.91% | 313,930 |
| Jul 11, 2025 | 14,000.00 | 14,260.00 | 13,660.00 | 14,230.00 | 14,230.00 | 1.64% | 269,827 |