Ensol Biosciences Inc. (XKON:140610)
South Korea
· Delayed Price · Currency is KRW 13,780
+30 (0.22%)
At close: Apr 29, 2026
Ensol Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14,000.00 | 14,000.00 | 13,300.00 | 13,780.00 | 13,780.00 | 0.22% | 8,322 |
| Apr 28, 2026 | 13,900.00 | 13,900.00 | 13,700.00 | 13,750.00 | 13,750.00 | -1.08% | 7,768 |
| Apr 27, 2026 | 14,200.00 | 14,500.00 | 13,870.00 | 13,900.00 | 13,900.00 | -2.11% | 8,301 |
| Apr 24, 2026 | 14,000.00 | 14,490.00 | 13,900.00 | 14,200.00 | 14,200.00 | 1.43% | 4,462 |
| Apr 23, 2026 | 14,500.00 | 14,500.00 | 13,830.00 | 14,000.00 | 14,000.00 | 0.14% | 2,374 |
| Apr 22, 2026 | 14,000.00 | 14,100.00 | 13,710.00 | 13,980.00 | 13,980.00 | -0.64% | 7,284 |
| Apr 21, 2026 | 14,970.00 | 14,970.00 | 13,950.00 | 14,070.00 | 14,070.00 | -1.05% | 7,730 |
| Apr 20, 2026 | 14,400.00 | 14,400.00 | 14,000.00 | 14,220.00 | 14,220.00 | -0.49% | 6,151 |
| Apr 17, 2026 | 14,310.00 | 14,400.00 | 13,690.00 | 14,290.00 | 14,290.00 | 0.14% | 3,195 |
| Apr 16, 2026 | 15,000.00 | 15,000.00 | 13,350.00 | 14,270.00 | 14,270.00 | -0.83% | 5,120 |
| Apr 15, 2026 | 14,070.00 | 14,500.00 | 14,050.00 | 14,390.00 | 14,390.00 | 2.42% | 6,605 |
| Apr 14, 2026 | 13,900.00 | 14,390.00 | 13,450.00 | 14,050.00 | 14,050.00 | 1.08% | 6,267 |
| Apr 13, 2026 | 13,650.00 | 13,980.00 | 13,400.00 | 13,900.00 | 13,900.00 | 1.76% | 2,379 |
| Apr 10, 2026 | 13,500.00 | 13,680.00 | 13,120.00 | 13,660.00 | 13,660.00 | 2.17% | 4,890 |
| Apr 9, 2026 | 13,370.00 | 13,400.00 | 13,200.00 | 13,370.00 | 13,370.00 | 0.15% | 6,767 |
| Apr 8, 2026 | 13,310.00 | 13,790.00 | 13,000.00 | 13,350.00 | 13,350.00 | 0.38% | 4,272 |
| Apr 7, 2026 | 13,730.00 | 13,730.00 | 13,200.00 | 13,300.00 | 13,300.00 | -3.27% | 4,740 |
| Apr 6, 2026 | 13,510.00 | 13,950.00 | 13,260.00 | 13,750.00 | 13,750.00 | 1.85% | 3,144 |
| Apr 3, 2026 | 13,990.00 | 13,990.00 | 13,000.00 | 13,500.00 | 13,500.00 | 1.89% | 5,258 |
| Apr 2, 2026 | 14,010.00 | 14,500.00 | 12,600.00 | 13,250.00 | 13,250.00 | -4.19% | 17,197 |
| Apr 1, 2026 | 13,990.00 | 14,500.00 | 13,510.00 | 13,830.00 | 13,830.00 | -0.86% | 1,830 |
| Mar 31, 2026 | 14,500.00 | 14,500.00 | 13,710.00 | 13,950.00 | 13,950.00 | -2.92% | 3,432 |
| Mar 30, 2026 | 14,370.00 | 14,370.00 | 13,260.00 | 14,370.00 | 14,370.00 | - | 10,098 |
| Mar 27, 2026 | 14,700.00 | 14,700.00 | 12,970.00 | 14,370.00 | 14,370.00 | -0.55% | 18,379 |
| Mar 26, 2026 | 14,790.00 | 15,340.00 | 14,220.00 | 14,450.00 | 14,450.00 | -2.30% | 6,274 |
| Mar 25, 2026 | 15,790.00 | 15,790.00 | 14,500.00 | 14,790.00 | 14,790.00 | -0.74% | 2,796 |
| Mar 24, 2026 | 14,950.00 | 15,490.00 | 14,000.00 | 14,900.00 | 14,900.00 | 0.40% | 6,657 |
| Mar 23, 2026 | 15,600.00 | 15,600.00 | 14,750.00 | 14,840.00 | 14,840.00 | -4.93% | 11,728 |
| Mar 20, 2026 | 15,700.00 | 15,700.00 | 15,000.00 | 15,610.00 | 15,610.00 | 2.03% | 15,272 |
| Mar 19, 2026 | 15,340.00 | 15,500.00 | 15,110.00 | 15,300.00 | 15,300.00 | -0.26% | 11,663 |
| Mar 18, 2026 | 15,440.00 | 15,500.00 | 15,000.00 | 15,340.00 | 15,340.00 | 3.65% | 17,544 |
| Mar 17, 2026 | 15,500.00 | 15,500.00 | 14,500.00 | 14,800.00 | 14,800.00 | -3.46% | 13,936 |
| Mar 16, 2026 | 15,480.00 | 15,480.00 | 14,760.00 | 15,330.00 | 15,330.00 | 2.27% | 25,307 |
| Mar 13, 2026 | 14,620.00 | 15,000.00 | 14,300.00 | 14,990.00 | 14,990.00 | 2.53% | 24,259 |
| Mar 12, 2026 | 14,980.00 | 14,980.00 | 14,410.00 | 14,620.00 | 14,620.00 | 1.60% | 11,514 |
| Mar 11, 2026 | 14,520.00 | 15,000.00 | 14,320.00 | 14,390.00 | 14,390.00 | -0.90% | 12,061 |
| Mar 10, 2026 | 14,500.00 | 14,900.00 | 14,330.00 | 14,520.00 | 14,520.00 | 2.47% | 14,373 |
| Mar 9, 2026 | 14,110.00 | 14,600.00 | 13,600.00 | 14,170.00 | 14,170.00 | 0.35% | 17,281 |
| Mar 6, 2026 | 14,260.00 | 14,960.00 | 13,720.00 | 14,120.00 | 14,120.00 | -0.98% | 14,818 |
| Mar 5, 2026 | 13,480.00 | 14,500.00 | 13,480.00 | 14,260.00 | 14,260.00 | 5.79% | 20,108 |
| Mar 4, 2026 | 12,710.00 | 14,500.00 | 12,710.00 | 13,480.00 | 13,480.00 | -3.02% | 45,095 |
| Mar 3, 2026 | 13,200.00 | 14,190.00 | 13,200.00 | 13,900.00 | 13,900.00 | -3.47% | 8,450 |
| Feb 27, 2026 | 14,580.00 | 14,580.00 | 12,510.00 | 14,400.00 | 14,400.00 | -1.23% | 13,216 |
| Feb 26, 2026 | 14,780.00 | 15,000.00 | 14,280.00 | 14,580.00 | 14,580.00 | -1.35% | 11,870 |
| Feb 25, 2026 | 14,700.00 | 15,000.00 | 14,350.00 | 14,780.00 | 14,780.00 | 0.54% | 11,988 |
| Feb 24, 2026 | 14,100.00 | 14,850.00 | 14,100.00 | 14,700.00 | 14,700.00 | -1.34% | 14,196 |
| Feb 23, 2026 | 15,200.00 | 15,200.00 | 14,600.00 | 14,900.00 | 14,900.00 | -1.97% | 11,292 |
| Feb 20, 2026 | 15,050.00 | 15,480.00 | 14,830.00 | 15,200.00 | 15,200.00 | 1.00% | 9,020 |
| Feb 19, 2026 | 15,110.00 | 15,850.00 | 14,730.00 | 15,050.00 | 15,050.00 | -0.40% | 20,469 |
| Feb 13, 2026 | 15,900.00 | 15,900.00 | 14,920.00 | 15,110.00 | 15,110.00 | -0.26% | 10,034 |
| Feb 12, 2026 | 15,540.00 | 16,200.00 | 14,000.00 | 15,150.00 | 15,150.00 | -2.26% | 19,079 |
| Feb 11, 2026 | 13,900.00 | 15,630.00 | 13,160.00 | 15,500.00 | 15,500.00 | 11.35% | 32,788 |
| Feb 10, 2026 | 12,800.00 | 13,920.00 | 12,550.00 | 13,920.00 | 13,920.00 | 8.58% | 8,932 |
| Feb 9, 2026 | 13,000.00 | 13,190.00 | 12,450.00 | 12,820.00 | 12,820.00 | 3.22% | 6,486 |
| Feb 6, 2026 | 12,600.00 | 12,990.00 | 11,700.00 | 12,420.00 | 12,420.00 | -4.46% | 13,628 |
| Feb 5, 2026 | 13,400.00 | 13,980.00 | 12,950.00 | 13,000.00 | 13,000.00 | -2.99% | 13,030 |
| Feb 4, 2026 | 13,500.00 | 14,000.00 | 13,030.00 | 13,400.00 | 13,400.00 | -0.74% | 6,183 |
| Feb 3, 2026 | 12,950.00 | 13,850.00 | 12,950.00 | 13,500.00 | 13,500.00 | 4.25% | 7,446 |
| Feb 2, 2026 | 13,510.00 | 13,510.00 | 12,800.00 | 12,950.00 | 12,950.00 | -4.15% | 7,692 |
| Jan 30, 2026 | 13,990.00 | 13,990.00 | 13,000.00 | 13,510.00 | 13,510.00 | -3.50% | 28,891 |
| Jan 29, 2026 | 15,800.00 | 15,800.00 | 13,810.00 | 14,000.00 | 14,000.00 | -11.39% | 52,836 |
| Jan 28, 2026 | 16,120.00 | 16,900.00 | 15,100.00 | 15,800.00 | 15,800.00 | -1.74% | 40,487 |
| Jan 27, 2026 | 16,630.00 | 17,900.00 | 16,080.00 | 16,080.00 | 16,080.00 | 3.28% | 97,301 |
| Jan 26, 2026 | 15,570.00 | 15,570.00 | 15,030.00 | 15,570.00 | 15,570.00 | 14.99% | 38,931 |
| Jan 23, 2026 | 12,000.00 | 13,540.00 | 11,790.00 | 13,540.00 | 13,540.00 | 14.94% | 46,083 |
| Jan 22, 2026 | 11,700.00 | 12,200.00 | 11,500.00 | 11,780.00 | 11,780.00 | 0.94% | 14,758 |
| Jan 21, 2026 | 11,320.00 | 11,670.00 | 10,350.00 | 11,670.00 | 11,670.00 | 3.09% | 42,693 |
| Jan 20, 2026 | 11,200.00 | 11,940.00 | 11,200.00 | 11,320.00 | 11,320.00 | -2.41% | 13,389 |
| Jan 19, 2026 | 11,300.00 | 12,000.00 | 11,300.00 | 11,600.00 | 11,600.00 | - | 13,786 |
| Jan 16, 2026 | 11,800.00 | 11,800.00 | 10,900.00 | 11,600.00 | 11,600.00 | 0.61% | 25,457 |
| Jan 15, 2026 | 11,700.00 | 11,800.00 | 11,000.00 | 11,530.00 | 11,530.00 | -2.04% | 29,444 |
| Jan 14, 2026 | 12,280.00 | 12,280.00 | 11,700.00 | 11,770.00 | 11,770.00 | -4.15% | 19,728 |
| Jan 13, 2026 | 12,650.00 | 12,650.00 | 12,000.00 | 12,280.00 | 12,280.00 | -2.92% | 26,067 |
| Jan 12, 2026 | 12,850.00 | 12,850.00 | 12,610.00 | 12,650.00 | 12,650.00 | -1.56% | 7,887 |
| Jan 9, 2026 | 12,850.00 | 13,380.00 | 12,650.00 | 12,850.00 | 12,850.00 | - | 15,949 |
| Jan 8, 2026 | 13,100.00 | 13,100.00 | 12,780.00 | 12,850.00 | 12,850.00 | 0.23% | 5,846 |
| Jan 7, 2026 | 13,040.00 | 13,220.00 | 12,820.00 | 12,820.00 | 12,820.00 | -1.69% | 13,642 |
| Jan 6, 2026 | 13,030.00 | 13,300.00 | 13,030.00 | 13,040.00 | 13,040.00 | 0.08% | 5,970 |
| Jan 5, 2026 | 13,180.00 | 13,640.00 | 12,870.00 | 13,030.00 | 13,030.00 | -1.14% | 21,501 |
| Jan 2, 2026 | 13,130.00 | 14,000.00 | 13,010.00 | 13,180.00 | 13,180.00 | 0.38% | 28,670 |
| Dec 30, 2025 | 13,060.00 | 13,450.00 | 12,800.00 | 13,130.00 | 13,130.00 | 0.54% | 4,644 |
| Dec 29, 2025 | 13,180.00 | 13,360.00 | 12,830.00 | 13,060.00 | 13,060.00 | 1.95% | 2,943 |
| Dec 26, 2025 | 13,200.00 | 13,420.00 | 11,800.00 | 12,810.00 | 12,810.00 | -2.95% | 14,851 |
| Dec 24, 2025 | 13,690.00 | 13,690.00 | 13,040.00 | 13,200.00 | 13,200.00 | 0.76% | 5,937 |
| Dec 23, 2025 | 13,000.00 | 13,350.00 | 12,880.00 | 13,100.00 | 13,100.00 | 0.69% | 10,767 |
| Dec 22, 2025 | 13,500.00 | 13,500.00 | 13,010.00 | 13,010.00 | 13,010.00 | -2.91% | 23,130 |
| Dec 19, 2025 | 13,100.00 | 13,940.00 | 13,000.00 | 13,400.00 | 13,400.00 | -0.37% | 15,505 |
| Dec 18, 2025 | 13,980.00 | 13,980.00 | 13,040.00 | 13,450.00 | 13,450.00 | -0.52% | 6,834 |
| Dec 17, 2025 | 14,000.00 | 14,000.00 | 13,110.00 | 13,520.00 | 13,520.00 | -1.67% | 37,542 |
| Dec 16, 2025 | 14,000.00 | 14,060.00 | 13,200.00 | 13,750.00 | 13,750.00 | -0.51% | 25,557 |
| Dec 15, 2025 | 13,990.00 | 14,450.00 | 11,900.00 | 13,820.00 | 13,820.00 | -1.29% | 43,180 |
| Dec 12, 2025 | 14,490.00 | 14,490.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.13% | 30,951 |
| Dec 11, 2025 | 14,620.00 | 14,620.00 | 14,140.00 | 14,160.00 | 14,160.00 | -0.07% | 7,845 |
| Dec 10, 2025 | 14,570.00 | 14,780.00 | 14,150.00 | 14,170.00 | 14,170.00 | -2.34% | 30,771 |
| Dec 9, 2025 | 15,000.00 | 15,000.00 | 14,450.00 | 14,510.00 | 14,510.00 | -1.29% | 10,093 |
| Dec 8, 2025 | 15,500.00 | 15,500.00 | 14,500.00 | 14,700.00 | 14,700.00 | -3.48% | 12,688 |
| Dec 5, 2025 | 15,890.00 | 15,890.00 | 13,150.00 | 15,230.00 | 15,230.00 | -1.55% | 21,934 |
| Dec 4, 2025 | 16,000.00 | 16,000.00 | 15,220.00 | 15,470.00 | 15,470.00 | -0.13% | 13,246 |
| Dec 3, 2025 | 15,490.00 | 15,950.00 | 14,960.00 | 15,490.00 | 15,490.00 | - | 7,597 |
| Dec 2, 2025 | 16,000.00 | 16,200.00 | 14,500.00 | 15,490.00 | 15,490.00 | 2.11% | 12,072 |