Stock listing
KRX:140610 Ensol Biosciences, Inc. (엔솔바이오사이언스) 주가
Follow Ensol Biosciences, Inc. into a list and get an email when it puts out news.
Share price · KRX:140610
₩8,840.00 KRW -340.00 (-3.7%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₩8,210.00 – ₩9,170.00 KRWOct 30, 2026
- Volume
- 1,783 sharesOct 30, 2026
- 52-week range
- ₩7,750.00 – ₩17,900.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩44.26M KRWMedian day 3,584 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:140610 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩8,840.00 | -340.00 | -3.7% | ₩9,170.00 | ₩9,170.00 | ₩8,210.00 | 1,783 | |
| ₩9,180.00 | +260.00 | +2.9% | ₩9,000.00 | ₩10,250.00 | ₩9,000.00 | 2,581 | |
| ₩8,920.00 | +600.00 | +7.2% | ₩8,320.00 | ₩9,400.00 | ₩8,200.00 | 3,118 | |
| ₩8,320.00 | -10.00 | -0.1% | ₩7,920.00 | ₩8,350.00 | ₩7,920.00 | 2,230 | |
| ₩8,330.00 | +500.00 | +6.4% | ₩7,820.00 | ₩8,380.00 | ₩7,750.00 | 4,377 | |
| ₩7,830.00 | -760.00 | -8.8% | ₩8,700.00 | ₩8,770.00 | ₩7,820.00 | 11,829 | |
| ₩8,590.00 | -580.00 | -6.3% | ₩9,170.00 | ₩9,370.00 | ₩8,300.00 | 5,852 | |
| ₩9,170.00 | +110.00 | +1.2% | ₩9,200.00 | ₩9,200.00 | ₩8,730.00 | 2,616 | |
| ₩9,060.00 | -280.00 | -3.0% | ₩9,350.00 | ₩9,350.00 | ₩8,600.00 | 10,123 | |
| ₩9,340.00 | +70.00 | +0.8% | ₩9,400.00 | ₩9,400.00 | ₩9,100.00 | 1,529 | |
| ₩9,270.00 | -180.00 | -1.9% | ₩9,400.00 | ₩9,400.00 | ₩9,040.00 | 2,533 | |
| ₩9,450.00 | -300.00 | -3.1% | ₩9,600.00 | ₩9,600.00 | ₩9,000.00 | 5,550 | |
| ₩9,750.00 | +350.00 | +3.7% | ₩9,450.00 | ₩9,800.00 | ₩9,120.00 | 2,575 | |
| ₩9,400.00 | -250.00 | -2.6% | ₩9,790.00 | ₩9,790.00 | ₩9,080.00 | 4,176 | |
| ₩9,650.00 | +130.00 | +1.4% | ₩9,740.00 | ₩10,930.00 | ₩9,360.00 | 13,830 | |
| ₩9,520.00 | +380.00 | +4.2% | ₩9,160.00 | ₩9,520.00 | ₩9,000.00 | 6,769 | |
| ₩9,140.00 | +110.00 | +1.2% | ₩9,340.00 | ₩9,340.00 | ₩8,750.00 | 9,593 | |
| ₩9,030.00 | -260.00 | -2.8% | ₩9,400.00 | ₩9,510.00 | ₩9,020.00 | 3,588 | |
| ₩9,290.00 | -410.00 | -4.2% | ₩9,800.00 | ₩9,990.00 | ₩9,000.00 | 15,071 | |
| ₩9,700.00 | -100.00 | -1.0% | ₩9,790.00 | ₩9,790.00 | ₩9,390.00 | 4,937 | |
| ₩9,800.00 | +20.00 | +0.2% | ₩9,990.00 | ₩10,000.00 | ₩9,400.00 | 4,464 | |
| ₩9,780.00 | -320.00 | -3.2% | ₩10,380.00 | ₩10,380.00 | ₩9,110.00 | 8,452 | |
| ₩10,100.00 | -30.00 | -0.3% | ₩10,130.00 | ₩10,160.00 | ₩9,820.00 | 3,066 | |
| ₩10,130.00 | -70.00 | -0.7% | ₩10,200.00 | ₩10,500.00 | ₩9,800.00 | 2,718 | |
| ₩10,200.00 | +110.00 | +1.1% | ₩10,440.00 | ₩10,440.00 | ₩10,000.00 | 711 | |
| ₩10,090.00 | -10.00 | -0.1% | ₩10,350.00 | ₩10,350.00 | ₩9,900.00 | 1,381 | |
| ₩10,100.00 | +10.00 | +0.1% | ₩10,470.00 | ₩10,470.00 | ₩9,840.00 | 804 | |
| ₩10,090.00 | +190.00 | +1.9% | ₩10,000.00 | ₩10,440.00 | ₩9,940.00 | 6,443 | |
| ₩9,900.00 | -90.00 | -0.9% | ₩10,030.00 | ₩10,030.00 | ₩9,600.00 | 4,559 | |
| ₩9,990.00 | -10.00 | -0.1% | ₩10,100.00 | ₩10,380.00 | ₩9,820.00 | 1,401 | |
| ₩10,000.00 | -110.00 | -1.1% | ₩10,160.00 | ₩10,910.00 | ₩9,600.00 | 2,308 | |
| ₩10,110.00 | -60.00 | -0.6% | ₩10,210.00 | ₩10,480.00 | ₩9,860.00 | 1,826 | |
| ₩10,170.00 | +170.00 | +1.7% | ₩10,200.00 | ₩10,900.00 | ₩9,990.00 | 5,229 | |
| ₩10,000.00 | -70.00 | -0.7% | ₩10,440.00 | ₩10,440.00 | ₩9,800.00 | 17,015 | |
| ₩10,070.00 | -20.00 | -0.2% | ₩10,500.00 | ₩10,500.00 | ₩9,950.00 | 3,287 | |
| ₩10,090.00 | -110.00 | -1.1% | ₩10,500.00 | ₩10,670.00 | ₩10,000.00 | 5,393 | |
| ₩10,200.00 | +30.00 | +0.3% | ₩10,490.00 | ₩10,490.00 | ₩9,810.00 | 1,940 | |
| ₩10,170.00 | +80.00 | +0.8% | ₩10,100.00 | ₩10,200.00 | ₩10,000.00 | 2,095 | |
| ₩10,090.00 | -360.00 | -3.4% | ₩9,830.00 | ₩10,360.00 | ₩9,830.00 | 2,386 | |
| ₩10,450.00 | -290.00 | -2.7% | ₩10,700.00 | ₩10,700.00 | ₩10,010.00 | 5,122 | |
| ₩10,740.00 | +20.00 | +0.2% | ₩11,000.00 | ₩11,000.00 | ₩10,350.00 | 644 | |
| ₩10,720.00 | +170.00 | +1.6% | ₩10,840.00 | ₩10,840.00 | ₩10,470.00 | 503 | |
| ₩10,550.00 | +10.00 | +0.1% | ₩11,000.00 | ₩11,000.00 | ₩10,340.00 | 381 | |
| ₩10,540.00 | +540.00 | +5.4% | ₩10,500.00 | ₩10,840.00 | ₩10,100.00 | 3,579 | |
| ₩10,000.00 | -570.00 | -5.4% | ₩10,950.00 | ₩10,950.00 | ₩10,000.00 | 3,132 | |
| ₩10,570.00 | +130.00 | +1.2% | ₩10,940.00 | ₩10,940.00 | ₩10,350.00 | 1,690 | |
| ₩10,440.00 | -80.00 | -0.8% | ₩10,870.00 | ₩10,870.00 | ₩10,240.00 | 2,193 | |
| ₩10,520.00 | -70.00 | -0.7% | ₩10,610.00 | ₩10,860.00 | ₩10,320.00 | 2,077 | |
| ₩10,590.00 | +130.00 | +1.2% | ₩10,480.00 | ₩10,900.00 | ₩10,220.00 | 1,242 | |
| ₩10,460.00 | -320.00 | -3.0% | ₩10,760.00 | ₩10,800.00 | ₩10,200.00 | 5,425 | |
| ₩10,780.00 | +100.00 | +0.9% | ₩10,700.00 | ₩10,810.00 | ₩10,310.00 | 4,124 | |
| ₩10,680.00 | +200.00 | +1.9% | ₩10,780.00 | ₩10,780.00 | ₩10,520.00 | 4,971 | |
| ₩10,480.00 | +60.00 | +0.6% | ₩10,440.00 | ₩10,870.00 | ₩10,420.00 | 4,418 | |
| ₩10,420.00 | +30.00 | +0.3% | ₩10,390.00 | ₩10,430.00 | ₩10,280.00 | 1,851 | |
| ₩10,390.00 | +60.00 | +0.6% | ₩10,100.00 | ₩10,430.00 | ₩9,610.00 | 6,688 | |
| ₩10,330.00 | +330.00 | +3.3% | ₩10,000.00 | ₩10,860.00 | ₩9,700.00 | 5,868 | |
| ₩10,000.00 | -150.00 | -1.5% | ₩10,150.00 | ₩10,340.00 | ₩9,710.00 | 5,164 | |
| ₩10,150.00 | +170.00 | +1.7% | ₩10,450.00 | ₩10,450.00 | ₩9,980.00 | 2,236 | |
| ₩9,980.00 | +20.00 | +0.2% | ₩10,000.00 | ₩10,940.00 | ₩9,620.00 | 3,773 | |
| ₩9,960.00 | 0.00 | 0.0% | ₩10,450.00 | ₩10,450.00 | ₩9,700.00 | 8,491 | |
| ₩9,960.00 | -160.00 | -1.6% | ₩10,490.00 | ₩10,490.00 | ₩9,870.00 | 13,071 | |
| ₩10,120.00 | -190.00 | -1.8% | ₩10,500.00 | ₩10,940.00 | ₩8,810.00 | 5,463 |
- Ticker
- KRX:140610
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Ensol Biosciences, Inc.