Stock listing
KRX:456070 ENCell Co., Ltd. (이엔셀) 주가
Follow ENCell Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:456070
₩4,675.00 KRW -185.00 (-3.8%)
Close on Oct 30, 2026
- Day range
- ₩4,610.00 – ₩4,860.00 KRWOct 30, 2026
- Volume
- 39,698 sharesOct 30, 2026
- Market cap
- ₩51.43B KRWAt the close on Oct 30, 2026 · price × 11.00M shares outstanding
- 52-week range
- ₩4,585.00 – ₩20,950.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩763.1M KRWMedian day 36,510 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:456070 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,675.00 | -185.00 | -3.8% | ₩4,755.00 | ₩4,860.00 | ₩4,610.00 | 39,698 | |
| ₩4,860.00 | -170.00 | -3.4% | ₩4,925.00 | ₩5,030.00 | ₩4,620.00 | 83,674 | |
| ₩5,030.00 | +440.00 | +9.6% | ₩4,635.00 | ₩5,950.00 | ₩4,635.00 | 941,877 | |
| ₩4,590.00 | -75.00 | -1.6% | ₩4,650.00 | ₩4,820.00 | ₩4,585.00 | 31,934 | |
| ₩4,665.00 | -160.00 | -3.3% | ₩4,700.00 | ₩4,815.00 | ₩4,665.00 | 29,602 | |
| ₩4,825.00 | -75.00 | -1.5% | ₩4,800.00 | ₩4,905.00 | ₩4,655.00 | 28,833 | |
| ₩4,900.00 | -130.00 | -2.6% | ₩5,030.00 | ₩5,070.00 | ₩4,830.00 | 36,233 | |
| ₩5,030.00 | +30.00 | +0.6% | ₩5,040.00 | ₩5,280.00 | ₩5,010.00 | 25,885 | |
| ₩5,000.00 | -180.00 | -3.5% | ₩5,160.00 | ₩5,250.00 | ₩5,000.00 | 16,387 | |
| ₩5,180.00 | +120.00 | +2.4% | ₩4,860.00 | ₩5,250.00 | ₩4,860.00 | 26,086 | |
| ₩5,060.00 | +135.00 | +2.7% | ₩4,860.00 | ₩5,200.00 | ₩4,860.00 | 58,718 | |
| ₩4,925.00 | -265.00 | -5.1% | ₩5,110.00 | ₩5,260.00 | ₩4,800.00 | 69,534 | |
| ₩5,190.00 | -30.00 | -0.6% | ₩5,130.00 | ₩5,520.00 | ₩5,130.00 | 33,729 | |
| ₩5,220.00 | -200.00 | -3.7% | ₩5,150.00 | ₩5,380.00 | ₩5,050.00 | 54,290 | |
| ₩5,420.00 | -450.00 | -7.7% | ₩5,900.00 | ₩5,920.00 | ₩5,410.00 | 63,031 | |
| ₩5,870.00 | -130.00 | -2.2% | ₩5,950.00 | ₩5,980.00 | ₩5,770.00 | 59,026 | |
| ₩6,000.00 | -210.00 | -3.4% | ₩6,220.00 | ₩6,280.00 | ₩5,990.00 | 65,193 | |
| ₩6,210.00 | +210.00 | +3.5% | ₩6,070.00 | ₩6,240.00 | ₩5,930.00 | 90,304 | |
| ₩6,000.00 | -100.00 | -1.6% | ₩6,140.00 | ₩6,190.00 | ₩5,940.00 | 64,469 | |
| ₩6,100.00 | +270.00 | +4.6% | ₩5,860.00 | ₩6,160.00 | ₩5,730.00 | 116,526 | |
| ₩5,830.00 | +20.00 | +0.3% | ₩5,820.00 | ₩5,930.00 | ₩5,760.00 | 50,485 | |
| ₩5,810.00 | -370.00 | -6.0% | ₩6,100.00 | ₩6,100.00 | ₩5,760.00 | 96,690 | |
| ₩6,180.00 | +260.00 | +4.4% | ₩6,190.00 | ₩6,220.00 | ₩6,000.00 | 129,184 | |
| ₩5,920.00 | +20.00 | +0.3% | ₩5,880.00 | ₩6,050.00 | ₩5,800.00 | 113,985 | |
| ₩5,900.00 | -70.00 | -1.2% | ₩5,880.00 | ₩6,550.00 | ₩5,830.00 | 520,631 | |
| ₩5,970.00 | -650.00 | -9.8% | ₩6,830.00 | ₩6,890.00 | ₩5,950.00 | 667,108 | |
| ₩6,620.00 | +1,370.00 | +26.1% | ₩5,200.00 | ₩6,820.00 | ₩5,200.00 | 2,924,086 | |
| ₩5,250.00 | +80.00 | +1.5% | ₩5,150.00 | ₩5,250.00 | ₩5,100.00 | 15,268 | |
| ₩5,170.00 | -150.00 | -2.8% | ₩5,370.00 | ₩5,370.00 | ₩5,120.00 | 14,636 | |
| ₩5,320.00 | +170.00 | +3.3% | ₩5,150.00 | ₩5,400.00 | ₩5,100.00 | 20,728 | |
| ₩5,150.00 | -280.00 | -5.2% | ₩5,390.00 | ₩5,390.00 | ₩5,150.00 | 25,575 | |
| ₩5,430.00 | -140.00 | -2.5% | ₩5,580.00 | ₩5,590.00 | ₩5,390.00 | 16,800 | |
| ₩5,570.00 | +90.00 | +1.6% | ₩5,680.00 | ₩5,680.00 | ₩5,350.00 | 11,997 | |
| ₩5,480.00 | -110.00 | -2.0% | ₩5,530.00 | ₩5,890.00 | ₩5,450.00 | 21,696 | |
| ₩5,590.00 | +40.00 | +0.7% | ₩5,670.00 | ₩5,740.00 | ₩5,480.00 | 33,891 | |
| ₩5,550.00 | 0.00 | 0.0% | ₩5,550.00 | ₩5,640.00 | ₩5,480.00 | 16,071 | |
| ₩5,550.00 | +150.00 | +2.8% | ₩5,420.00 | ₩5,680.00 | ₩5,390.00 | 11,351 | |
| ₩5,400.00 | -210.00 | -3.7% | ₩5,610.00 | ₩5,780.00 | ₩5,400.00 | 26,697 | |
| ₩5,610.00 | -190.00 | -3.3% | ₩5,800.00 | ₩5,970.00 | ₩5,590.00 | 17,981 | |
| ₩5,800.00 | -120.00 | -2.0% | ₩5,920.00 | ₩5,920.00 | ₩5,740.00 | 20,092 | |
| ₩5,920.00 | -110.00 | -1.8% | ₩6,080.00 | ₩6,080.00 | ₩5,610.00 | 36,786 | |
| ₩6,030.00 | +60.00 | +1.0% | ₩5,930.00 | ₩6,110.00 | ₩5,850.00 | 22,751 | |
| ₩5,970.00 | -320.00 | -5.1% | ₩6,290.00 | ₩6,300.00 | ₩5,880.00 | 76,428 | |
| ₩6,290.00 | +420.00 | +7.2% | ₩5,900.00 | ₩6,880.00 | ₩5,900.00 | 368,913 | |
| ₩5,870.00 | -30.00 | -0.5% | ₩5,900.00 | ₩5,900.00 | ₩5,510.00 | 42,878 | |
| ₩5,900.00 | +200.00 | +3.5% | ₩5,740.00 | ₩6,040.00 | ₩5,740.00 | 28,189 | |
| ₩5,700.00 | -250.00 | -4.2% | ₩5,940.00 | ₩5,940.00 | ₩5,470.00 | 48,198 | |
| ₩5,950.00 | +20.00 | +0.3% | ₩6,150.00 | ₩6,530.00 | ₩5,950.00 | 49,851 | |
| ₩5,930.00 | -40.00 | -0.7% | ₩5,970.00 | ₩5,970.00 | ₩5,750.00 | 21,650 | |
| ₩5,970.00 | -190.00 | -3.1% | ₩6,170.00 | ₩6,350.00 | ₩5,890.00 | 52,604 | |
| ₩6,160.00 | -90.00 | -1.4% | ₩6,250.00 | ₩6,380.00 | ₩6,050.00 | 30,620 | |
| ₩6,250.00 | 0.00 | 0.0% | ₩6,430.00 | ₩6,430.00 | ₩6,170.00 | 27,565 | |
| ₩6,250.00 | -200.00 | -3.1% | ₩6,450.00 | ₩6,480.00 | ₩6,120.00 | 21,786 | |
| ₩6,450.00 | +30.00 | +0.5% | ₩6,200.00 | ₩6,490.00 | ₩6,200.00 | 32,283 | |
| ₩6,420.00 | +250.00 | +4.1% | ₩6,080.00 | ₩6,500.00 | ₩6,070.00 | 36,806 | |
| ₩6,170.00 | +70.00 | +1.1% | ₩6,070.00 | ₩6,320.00 | ₩5,910.00 | 17,219 | |
| ₩6,100.00 | -200.00 | -3.2% | ₩6,300.00 | ₩6,400.00 | ₩5,970.00 | 24,964 | |
| ₩6,300.00 | +160.00 | +2.6% | ₩6,200.00 | ₩6,430.00 | ₩6,130.00 | 24,183 | |
| ₩6,140.00 | +450.00 | +7.9% | ₩5,520.00 | ₩6,180.00 | ₩5,520.00 | 43,013 | |
| ₩5,690.00 | +230.00 | +4.2% | ₩5,460.00 | ₩5,990.00 | ₩5,320.00 | 56,497 | |
| ₩5,460.00 | +555.00 | +11.3% | ₩4,910.00 | ₩5,590.00 | ₩4,910.00 | 65,894 | |
| ₩4,905.00 | -295.00 | -5.7% | ₩4,800.00 | ₩5,230.00 | ₩4,800.00 | 44,683 |
- Ticker
- KRX:456070
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Apr 20, 2026
Encell Wins 600 Million Won Order
Latest news
Encell Wins 600 Million Won Order
Apr 20, 2026
Closed ₩15,750 (-1.9%) on Apr 21, 2026
Encell Co Ltd - To Issue 2,800 Additional Shares
Dec 2, 2025
Closed ₩14,240 (+7.0%) on Dec 2, 2025
ENCell Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Apr 20, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about ENCell Co., Ltd.