Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 066980.KQ stock page

E& Corporation CO. LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,130.002,190.002,070.002,090.002,090.00179,565
2024-07-242,115.002,195.002,090.002,140.002,140.00141,670
2024-07-232,075.002,125.002,050.002,105.002,105.00146,013
2024-07-222,100.002,110.002,030.002,050.002,050.00184,628
2024-07-192,110.002,125.002,060.002,120.002,120.00147,713
2024-07-182,280.002,280.002,115.002,130.002,130.00719,108
2024-07-172,275.002,295.002,200.002,280.002,280.00222,001
2024-07-162,350.002,350.002,270.002,275.002,275.00155,695
2024-07-152,270.002,320.002,255.002,320.002,320.00103,464
2024-07-122,280.002,350.002,250.002,290.002,290.00218,747
2024-07-112,360.002,380.002,280.002,300.002,300.00231,599
2024-07-102,470.002,470.002,305.002,360.002,360.00264,607
2024-07-092,350.002,435.002,350.002,380.002,380.00137,627
2024-07-082,375.002,390.002,305.002,350.002,350.00107,222
2024-07-052,380.002,395.002,300.002,310.002,310.00187,735
2024-07-042,380.002,410.002,310.002,380.002,380.00198,573
2024-07-032,520.002,550.002,355.002,375.002,375.00523,653
2024-07-022,610.002,610.002,510.002,520.002,520.00206,307
2024-07-012,670.002,670.002,585.002,605.002,605.00151,764
2024-06-282,625.002,665.002,590.002,645.002,645.00137,703
2024-06-272,650.002,700.002,620.002,625.002,625.00169,243
2024-06-262,725.002,795.002,635.002,670.002,670.00311,693
2024-06-252,645.002,675.002,605.002,665.002,665.00135,680
2024-06-242,730.002,730.002,610.002,625.002,625.00221,005
2024-06-212,795.002,795.002,700.002,710.002,710.00172,696
2024-06-202,765.002,830.002,700.002,800.002,800.00239,885
2024-06-192,790.002,790.002,705.002,750.002,750.00368,617
2024-06-182,775.002,805.002,740.002,745.002,745.00243,585
2024-06-172,735.002,775.002,700.002,765.002,765.00250,982
2024-06-142,860.002,875.002,725.002,740.002,740.00584,924
2024-06-132,840.002,890.002,820.002,885.002,885.00211,004
2024-06-122,900.002,980.002,830.002,835.002,835.00408,575
2024-06-112,875.002,955.002,850.002,930.002,930.00372,211
2024-06-102,910.002,920.002,820.002,870.002,870.00516,200
2024-06-073,025.003,085.002,950.002,950.002,950.001,003,136
2024-06-053,145.003,185.002,980.002,990.002,990.001,575,261
2024-06-042,920.003,370.002,850.003,230.003,230.006,419,673
2024-06-033,065.003,075.002,850.002,985.002,985.00894,072
2024-05-313,080.003,270.002,975.003,005.003,005.002,697,743
2024-05-302,905.003,170.002,890.003,105.003,105.004,523,430
2024-05-292,725.003,245.002,710.003,015.003,015.0013,988,880
2024-05-282,585.002,675.002,545.002,570.002,570.00215,827
2024-05-272,665.002,730.002,580.002,610.002,610.00198,282
2024-05-242,780.002,790.002,635.002,650.002,650.00282,984
2024-05-232,740.002,800.002,680.002,770.002,770.00287,760
2024-05-222,820.002,880.002,735.002,740.002,740.00514,588
2024-05-212,915.002,915.002,780.002,820.002,820.001,308,299
2024-05-202,550.002,785.002,525.002,785.002,785.00930,082
2024-05-172,350.002,795.002,350.002,580.002,580.002,508,802
2024-05-162,365.002,475.002,335.002,375.002,375.00258,106
2024-05-142,365.002,395.002,275.002,320.002,320.00285,318
2024-05-132,520.002,545.002,350.002,365.002,365.00530,099
2024-05-102,650.002,680.002,530.002,535.002,535.00314,818
2024-05-092,625.002,740.002,585.002,660.002,660.00423,970
2024-05-082,585.002,640.002,555.002,625.002,625.00222,433
2024-05-072,565.002,635.002,515.002,600.002,600.00356,211
2024-05-032,540.002,565.002,510.002,565.002,565.00108,908
2024-05-022,545.002,555.002,500.002,525.002,525.00214,111
2024-04-302,680.002,705.002,550.002,555.002,555.00359,949
2024-04-292,710.002,735.002,670.002,680.002,680.00184,439
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.