Skip to main content
Ensol Biosciences Inc. (XKON:140610)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,770
+150 (0.96%)
Last updated: Dec 4, 2025, 9:20 AM KST

Ensol Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515,890.0015,890.0013,150.0015,230.0015,230.00-1.55%21,934
Dec 4, 202516,000.0016,000.0015,220.0015,470.0015,470.00-0.13%13,246
Dec 3, 202515,490.0015,950.0014,960.0015,490.0015,490.00-7,597
Dec 2, 202516,000.0016,200.0014,500.0015,490.0015,490.002.11%12,072
Dec 1, 202514,600.0015,940.0014,310.0015,170.0015,170.003.90%23,373
Nov 28, 202514,500.0014,600.0014,160.0014,600.0014,600.002.17%19,858
Nov 27, 202514,280.0014,350.0014,170.0014,290.0014,290.00-15,353
Nov 26, 202514,890.0014,890.0014,010.0014,290.0014,290.000.35%16,307
Nov 25, 202514,380.0014,380.0014,200.0014,240.0014,240.000.35%3,972
Nov 24, 202514,010.0014,610.0014,010.0014,190.0014,190.000.42%9,072
Nov 21, 202514,310.0014,650.0014,100.0014,130.0014,130.00-1.26%14,968
Nov 20, 202514,030.0014,740.0014,030.0014,310.0014,310.00-0.21%11,158
Nov 19, 202514,940.0014,940.0014,150.0014,340.0014,340.00-0.42%13,421
Nov 18, 202514,360.0014,670.0014,010.0014,400.0014,400.000.28%23,491
Nov 17, 202515,000.0015,000.0014,190.0014,360.0014,360.00-6,168
Nov 14, 202514,690.0014,690.0014,110.0014,360.0014,360.00-0.07%18,671
Nov 13, 202514,790.0014,790.0014,120.0014,370.0014,370.00-0.21%22,047
Nov 12, 202515,000.0015,000.0014,060.0014,400.0014,400.00-0.48%10,395
Nov 11, 202514,990.0014,990.0014,310.0014,470.0014,470.00-1.77%22,919
Nov 10, 202515,860.0015,870.0014,190.0014,730.0014,730.00-0.14%19,206
Nov 7, 202515,010.0015,240.0014,530.0014,750.0014,750.00-1.67%11,104
Nov 6, 202516,400.0016,400.0014,920.0015,000.0015,000.00-1.83%11,651
Nov 5, 202515,740.0015,740.0015,070.0015,280.0015,280.00-2.92%26,043
Nov 4, 202516,460.0016,460.0015,020.0015,740.0015,740.00-1.87%11,181
Nov 3, 202516,290.0016,500.0015,880.0016,040.0016,040.00-1.53%17,791
Oct 31, 202515,920.0016,360.0015,220.0016,290.0016,290.004.56%22,311
Oct 30, 202515,830.0015,830.0015,100.0015,580.0015,580.000.39%10,038
Oct 29, 202515,490.0015,900.0015,000.0015,520.0015,520.000.19%12,726
Oct 28, 202515,880.0015,880.0015,370.0015,490.0015,490.000.91%11,238
Oct 27, 202514,750.0015,790.0014,690.0015,350.0015,350.004.42%32,298
Oct 24, 202515,000.0015,090.0014,620.0014,700.0014,700.00-0.68%12,870
Oct 23, 202515,420.0015,420.0014,510.0014,800.0014,800.001.37%8,445
Oct 22, 202514,630.0015,000.0014,510.0014,600.0014,600.00-0.21%7,668
Oct 21, 202514,700.0015,000.0014,450.0014,630.0014,630.00-0.48%14,462
Oct 20, 202514,940.0014,940.0014,440.0014,700.0014,700.001.17%9,676
Oct 17, 202514,450.0014,940.0014,450.0014,530.0014,530.00-0.62%20,148
Oct 16, 202514,600.0014,890.0014,410.0014,620.0014,620.000.14%23,718
Oct 15, 202514,500.0014,880.0014,390.0014,600.0014,600.000.69%16,332
Oct 14, 202515,000.0015,000.0014,500.0014,500.0014,500.00-0.89%17,030
Oct 13, 202515,000.0015,000.0014,400.0014,630.0014,630.00-0.75%10,835
Oct 10, 202514,410.0014,990.0014,100.0014,740.0014,740.002.29%19,541
Oct 2, 202514,450.0014,450.0014,010.0014,410.0014,410.001.19%20,169
Oct 1, 202514,030.0014,450.0014,020.0014,240.0014,240.001.50%8,212
Sep 30, 202514,450.0014,450.0013,820.0014,030.0014,030.00-1.96%10,410
Sep 29, 202514,400.0014,410.0013,780.0014,310.0014,310.001.27%15,360
Sep 26, 202514,050.0014,480.0013,800.0014,130.0014,130.000.57%15,671
Sep 25, 202514,400.0014,400.0013,980.0014,050.0014,050.00-2.50%20,222
Sep 24, 202514,690.0014,980.0014,100.0014,410.0014,410.00-1.91%19,978
Sep 23, 202514,150.0014,980.0014,000.0014,690.0014,690.003.82%36,607
Sep 22, 202514,850.0014,850.0014,000.0014,150.0014,150.00-4.71%28,888
Sep 19, 202514,860.0015,200.0014,000.0014,850.0014,850.00-0.07%15,663
Sep 18, 202515,630.0015,630.0014,760.0014,860.0014,860.00-1.72%8,785
Sep 17, 202515,660.0015,660.0015,110.0015,120.0015,120.00-1.05%5,045
Sep 16, 202515,800.0015,800.0015,180.0015,280.0015,280.00-0.65%10,006
Sep 15, 202515,860.0015,860.0015,030.0015,380.0015,380.00-0.32%12,385
Sep 12, 202515,480.0015,880.0015,000.0015,430.0015,430.000.85%12,987
Sep 11, 202514,130.0015,850.0014,130.0015,300.0015,300.008.28%19,730
Sep 10, 202514,880.0014,880.0013,600.0014,130.0014,130.00-5.61%49,191
Sep 9, 202515,390.0015,790.0014,000.0014,970.0014,970.00-2.73%35,503
Sep 8, 202516,240.0016,240.0015,380.0015,390.0015,390.00-2.84%18,457
Sep 5, 202516,550.0016,750.0015,760.0015,840.0015,840.00-4.29%19,504
Sep 4, 202516,670.0016,880.0015,850.0016,550.0016,550.001.10%17,177
Sep 3, 202516,940.0017,000.0016,340.0016,370.0016,370.00-0.79%9,998
Sep 2, 202516,780.0016,990.0016,160.0016,500.0016,500.00-1.67%16,069
Sep 1, 202517,000.0017,450.0016,300.0016,780.0016,780.00-1.00%17,239
Aug 29, 202516,170.0016,990.0016,000.0016,950.0016,950.006.54%12,861
Aug 28, 202515,970.0016,000.0015,350.0015,910.0015,910.003.65%18,360
Aug 27, 202515,240.0015,770.0015,200.0015,350.0015,350.000.72%9,434
Aug 26, 202514,990.0015,290.0014,860.0015,240.0015,240.003.53%17,221
Aug 25, 202514,510.0015,470.0014,400.0014,720.0014,720.001.52%17,050
Aug 22, 202515,000.0015,490.0014,020.0014,500.0014,500.00-4.23%17,884
Aug 21, 202513,950.0015,910.0013,950.0015,140.0015,140.008.53%27,999
Aug 20, 202515,900.0015,900.0013,520.0013,950.0013,950.00-12.26%122,312
Aug 19, 202517,490.0017,490.0015,690.0015,900.0015,900.00-9.09%63,110
Aug 18, 202518,130.0018,380.0017,310.0017,490.0017,490.00-3.53%22,391
Aug 14, 202518,340.0018,500.0017,970.0018,130.0018,130.00-1.15%23,414
Aug 13, 202518,160.0018,400.0017,650.0018,340.0018,340.002.17%24,573
Aug 12, 202519,000.0019,000.0017,900.0017,950.0017,950.00-3.49%32,498
Aug 11, 202520,400.0020,400.0018,550.0018,600.0018,600.00-6.53%51,326
Aug 8, 202517,520.0020,450.0017,520.0019,900.0019,900.009.70%86,556
Aug 7, 202518,100.0019,100.0015,520.0018,140.0018,140.00-0.60%130,979
Aug 6, 202518,250.0020,500.0018,250.0018,250.0018,250.00-14.92%816,024
Aug 5, 202521,450.0021,450.0021,450.0021,450.0021,450.00-14.88%8,254
Aug 4, 202525,200.0025,200.0025,200.0025,200.0025,200.00-14.86%11,551
Aug 1, 202530,000.0030,450.0029,000.0029,600.0029,600.00-1.33%21,454
Jul 31, 202530,400.0030,400.0029,750.0030,000.0030,000.00-0.17%13,345
Jul 30, 202530,100.0030,850.0029,850.0030,050.0030,050.00-0.17%14,878
Jul 29, 202529,850.0030,500.0029,500.0030,100.0030,100.000.84%16,168
Jul 28, 202529,900.0029,900.0028,050.0029,850.0029,850.00-0.33%21,788
Jul 25, 202530,800.0030,900.0029,900.0029,950.0029,950.00-2.76%30,771
Jul 24, 202531,100.0031,300.0030,500.0030,800.0030,800.00-0.96%27,935
Jul 23, 202531,750.0031,750.0030,950.0031,100.0031,100.000.32%25,758
Jul 22, 202531,400.0031,500.0030,900.0031,000.0031,000.00-0.32%22,746
Jul 21, 202531,300.0031,450.0030,750.0031,100.0031,100.00-0.64%24,718
Jul 18, 202531,650.0031,750.0030,850.0031,300.0031,300.000.48%21,346
Jul 17, 202531,200.0031,900.0030,850.0031,150.0031,150.000.97%32,535
Jul 16, 202531,000.0031,300.0030,250.0030,850.0030,850.00-0.16%18,984
Jul 15, 202531,900.0032,000.0029,100.0030,900.0030,900.00-0.32%17,122
Jul 14, 202532,100.0032,150.0030,600.0031,000.0031,000.00-3.13%24,679
Jul 11, 202534,950.0034,950.0031,050.0032,000.0032,000.003.90%57,870