Englewood Lab, Inc.(KR:950140)
â‚©6,120.00+10.00 (+0.16%)
KR:950140
Englewood Lab, Inc. historical prices
â‚©6,120.00
At close:+10.00 (+0.16%)
Englewood Lab, Inc. (950140) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6,220.00 | 6,280.00 | 6,120.00 | 6,120.00 | 6,120.00 | +0.16% | 3,479 | 0.20 |
| Nov 12, 2026 | 6,360.00 | 6,400.00 | 6,070.00 | 6,110.00 | 6,110.00 | -3.02% | 8,613 | 0.50 |
| Nov 11, 2026 | 6,300.00 | 6,350.00 | 6,190.00 | 6,300.00 | 6,300.00 | +0.64% | 13,811 | 0.75 |
| Nov 10, 2026 | 6,200.00 | 6,300.00 | 6,120.00 | 6,260.00 | 6,260.00 | -4.43% | 12,149 | 0.63 |
| Nov 09, 2026 | 6,450.00 | 6,560.00 | 6,120.00 | 6,190.00 | 6,190.00 | -5.50% | 38,184 | 1.62 |
| Nov 06, 2026 | 6,610.00 | 6,750.00 | 6,530.00 | 6,550.00 | 6,550.00 | -4.24% | 19,353 | 0.73 |
| Nov 05, 2026 | 6,920.00 | 6,990.00 | 6,740.00 | 6,840.00 | 6,840.00 | +0.29% | 4,492 | 0.17 |
| Nov 04, 2026 | 6,920.00 | 6,920.00 | 6,670.00 | 6,820.00 | 6,820.00 | +0.15% | 3,201 | 0.12 |
| Nov 03, 2026 | 6,990.00 | 7,100.00 | 6,690.00 | 6,810.00 | 6,810.00 | -2.30% | 5,213 | 0.19 |
| Nov 02, 2026 | 6,670.00 | 6,970.00 | 6,670.00 | 6,970.00 | 6,970.00 | +3.41% | 3,849 | 0.14 |
| Oct 30, 2026 | 6,970.00 | 6,970.00 | 6,700.00 | 6,740.00 | 6,740.00 | -2.32% | 15,164 | 0.54 |
| Oct 29, 2026 | 7,200.00 | 7,200.00 | 6,850.00 | 6,900.00 | 6,900.00 | -3.36% | 14,352 | 0.52 |
| Oct 28, 2026 | 7,140.00 | 7,150.00 | 6,960.00 | 7,140.00 | 7,140.00 | +2.15% | 13,285 | 0.47 |
| Oct 27, 2026 | 6,910.00 | 7,050.00 | 6,910.00 | 6,990.00 | 6,990.00 | +0.72% | 8,926 | 0.31 |
| Oct 26, 2026 | 6,920.00 | 7,130.00 | 6,860.00 | 6,940.00 | 6,940.00 | -0.86% | 5,032 | 0.17 |
| Oct 23, 2026 | 7,320.00 | 7,320.00 | 6,940.00 | 7,000.00 | 7,000.00 | -2.37% | 15,523 | 0.53 |
| Oct 22, 2026 | 7,370.00 | 7,370.00 | 7,160.00 | 7,170.00 | 7,170.00 | -2.85% | 5,976 | 0.20 |
| Oct 21, 2026 | 7,410.00 | 7,570.00 | 7,310.00 | 7,380.00 | 7,380.00 | -0.40% | 11,556 | 0.39 |
| Oct 20, 2026 | 7,720.00 | 7,750.00 | 7,380.00 | 7,410.00 | 7,410.00 | -4.14% | 8,352 | 0.28 |
| Oct 19, 2026 | 7,700.00 | 7,820.00 | 7,290.00 | 7,730.00 | 7,730.00 | -1.65% | 9,330 | 0.31 |
| Oct 16, 2026 | 7,600.00 | 7,920.00 | 7,440.00 | 7,860.00 | 7,860.00 | +3.42% | 7,611 | 0.25 |
| Oct 15, 2026 | 7,800.00 | 7,800.00 | 7,230.00 | 7,600.00 | 7,600.00 | -2.81% | 20,768 | 0.68 |
| Oct 14, 2026 | 7,840.00 | 8,000.00 | 7,720.00 | 7,820.00 | 7,820.00 | -1.51% | 8,808 | 0.29 |
| Oct 13, 2026 | 7,930.00 | 7,970.00 | 7,580.00 | 7,940.00 | 7,940.00 | -1.73% | 13,501 | 0.44 |
| Oct 12, 2026 | 8,320.00 | 8,320.00 | 7,930.00 | 8,080.00 | 8,080.00 | -1.46% | 9,613 | 0.31 |
| Oct 09, 2026 | 8,200.00 | 8,210.00 | 8,170.00 | 8,200.00 | 8,200.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 8,340.00 | 8,340.00 | 8,100.00 | 8,200.00 | 8,200.00 | -0.73% | 10,568 | 0.33 |
| Oct 07, 2026 | 8,130.00 | 8,310.00 | 8,130.00 | 8,260.00 | 8,260.00 | +1.60% | 12,658 | 0.39 |
| Oct 06, 2026 | 8,170.00 | 8,220.00 | 8,100.00 | 8,130.00 | 8,130.00 | -0.61% | 5,868 | 0.18 |
| Oct 05, 2026 | 8,180.00 | 8,180.00 | 8,170.00 | 8,180.00 | 8,180.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 8,260.00 | 8,260.00 | 8,110.00 | 8,180.00 | 8,180.00 | -0.97% | 17,462 | 0.51 |
| Oct 01, 2026 | 8,200.00 | 8,260.00 | 8,090.00 | 8,260.00 | 8,260.00 | +0.85% | 8,761 | 0.26 |
| Sep 30, 2026 | 8,170.00 | 8,200.00 | 8,110.00 | 8,190.00 | 8,190.00 | +0.24% | 5,431 | 0.16 |
| Sep 29, 2026 | 8,250.00 | 8,250.00 | 8,080.00 | 8,170.00 | 8,170.00 | 0.00% | 2,208 | 0.06 |
| Sep 28, 2026 | 7,950.00 | 8,200.00 | 7,950.00 | 8,170.00 | 8,170.00 | +0.25% | 4,513 | 0.13 |
| Sep 25, 2026 | 8,150.00 | 8,280.00 | 8,120.00 | 8,150.00 | 8,150.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 8,150.00 | 8,280.00 | 8,120.00 | 8,150.00 | 8,150.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 8,200.00 | 8,280.00 | 8,120.00 | 8,150.00 | 8,150.00 | -0.61% | 9,701 | 0.26 |
| Sep 22, 2026 | 8,300.00 | 8,300.00 | 8,120.00 | 8,200.00 | 8,200.00 | -1.44% | 6,842 | 0.18 |
| Sep 21, 2026 | 8,390.00 | 8,390.00 | 8,130.00 | 8,320.00 | 8,320.00 | 0.00% | 5,543 | 0.14 |
| Sep 18, 2026 | 8,260.00 | 8,370.00 | 8,150.00 | 8,320.00 | 8,320.00 | +1.22% | 13,022 | 0.34 |
| Sep 17, 2026 | 8,110.00 | 8,230.00 | 8,100.00 | 8,220.00 | 8,220.00 | +0.61% | 6,591 | 0.17 |
| Sep 16, 2026 | 8,230.00 | 8,230.00 | 8,070.00 | 8,170.00 | 8,170.00 | -0.61% | 5,488 | 0.14 |
| Sep 15, 2026 | 8,120.00 | 8,340.00 | 8,110.00 | 8,220.00 | 8,220.00 | +0.12% | 6,271 | 0.16 |
| Sep 14, 2026 | 8,350.00 | 8,350.00 | 8,150.00 | 8,210.00 | 8,210.00 | -0.85% | 7,131 | 0.18 |
| Sep 11, 2026 | 7,950.00 | 8,340.00 | 7,920.00 | 8,280.00 | 8,280.00 | +2.60% | 22,326 | 0.58 |
| Sep 10, 2026 | 8,350.00 | 8,350.00 | 7,980.00 | 8,070.00 | 8,070.00 | -3.35% | 38,909 | 1.02 |
| Sep 09, 2026 | 8,120.00 | 8,360.00 | 8,120.00 | 8,350.00 | 8,350.00 | +1.21% | 11,298 | 0.30 |
| Sep 08, 2026 | 8,560.00 | 8,560.00 | 8,200.00 | 8,250.00 | 8,250.00 | -3.62% | 50,306 | 1.34 |
| Sep 07, 2026 | 8,620.00 | 8,620.00 | 8,300.00 | 8,560.00 | 8,560.00 | -0.70% | 12,367 | 0.33 |
