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
2024-04-262,650.002,735.002,650.002,700.002,700.00217,086
2024-04-252,795.002,795.002,650.002,650.002,650.00262,087
2024-04-242,785.002,805.002,710.002,765.002,765.00301,915
2024-04-232,850.002,875.002,750.002,750.002,750.00422,071
2024-04-222,790.002,855.002,770.002,835.002,835.00764,651
2024-04-192,665.002,955.002,435.002,815.002,815.001,847,885
2024-04-182,620.002,720.002,550.002,665.002,665.00447,734
2024-04-172,490.002,675.002,465.002,610.002,610.00719,435
2024-04-162,610.002,610.002,500.002,510.002,510.00458,167
2024-04-152,620.002,665.002,545.002,655.002,655.00453,150
2024-04-122,715.002,745.002,625.002,700.002,700.00395,872
2024-04-112,730.002,845.002,645.002,670.002,670.00644,781
2024-04-092,900.003,030.002,745.002,760.002,760.00817,025
2024-04-082,900.003,045.002,885.002,915.002,915.00630,584
2024-04-053,055.003,075.002,975.002,975.002,975.00585,603
2024-04-043,170.003,245.003,075.003,080.003,080.00713,126
2024-04-033,260.003,280.003,140.003,215.003,215.00838,023
2024-04-023,405.003,485.003,315.003,335.003,335.00719,406
2024-04-013,445.003,560.003,360.003,475.003,475.00721,792
2024-03-293,615.003,645.003,410.003,445.003,445.001,115,501
2024-03-283,365.003,585.003,285.003,520.003,520.001,221,319
2024-03-273,400.003,435.003,170.003,395.003,395.00757,752
2024-03-263,500.003,570.003,320.003,400.003,400.001,208,088
2024-03-253,620.003,665.003,465.003,495.003,495.001,440,685
2024-03-223,435.003,550.003,330.003,515.003,515.001,913,114
2024-03-213,210.003,480.003,180.003,320.003,320.001,462,158
2024-03-203,500.003,595.003,130.003,170.003,170.001,609,717
2024-03-193,375.003,460.003,305.003,390.003,390.00859,238
2024-03-183,570.003,575.003,315.003,345.003,345.002,012,840
2024-03-153,400.003,970.003,270.003,645.003,645.006,885,180
2024-03-143,530.003,545.003,400.003,450.003,450.001,104,589
2024-03-133,565.003,595.003,420.003,475.003,475.002,521,067
2024-03-122,980.003,750.002,980.003,455.003,455.009,432,354
2024-03-112,935.003,055.002,710.002,980.002,980.00513,294
2024-03-083,260.003,290.003,085.003,090.003,090.00743,306
2024-03-073,135.003,325.003,115.003,245.003,245.001,569,518
2024-03-063,050.003,275.003,025.003,115.003,115.001,071,005
2024-03-053,110.003,195.003,010.003,105.003,105.001,271,622
2024-03-042,920.003,555.002,890.003,155.003,155.009,278,419
2024-02-292,810.002,900.002,700.002,735.002,735.00714,374
2024-02-282,985.003,040.002,855.002,855.002,855.00487,859
2024-02-273,110.003,120.002,820.002,995.002,995.00838,092
2024-02-263,300.003,340.003,110.003,130.003,130.00789,822
2024-02-233,100.003,205.003,025.003,180.003,180.00816,568
2024-02-223,080.003,220.002,980.003,040.003,040.00809,564
2024-02-213,080.003,135.002,955.003,070.003,070.00783,378
2024-02-203,185.003,295.003,070.003,100.003,100.00687,812
2024-02-193,150.003,255.003,020.003,185.003,185.00954,889
2024-02-163,160.003,295.003,080.003,180.003,180.001,317,912
2024-02-153,010.003,225.002,935.003,165.003,165.001,505,022
2024-02-142,625.003,020.002,605.003,000.003,000.002,497,865
2024-02-132,770.002,790.002,625.002,680.002,680.001,383,648
2024-02-082,745.003,090.002,665.002,850.002,850.004,073,211
2024-02-072,810.002,880.002,720.002,725.002,725.001,184,980
2024-02-062,660.002,875.002,605.002,815.002,815.001,681,234
2024-02-052,600.002,895.002,525.002,740.002,740.006,733,303
2024-02-022,785.002,785.002,420.002,550.002,550.006,864,263
2024-02-012,120.002,420.002,055.002,420.002,420.006,642,388
2024-01-311,900.001,940.001,850.001,864.001,864.00177,667
2024-01-301,941.001,971.001,820.001,920.001,920.00390,702
← NewerPage 11 of 21 · 1,227 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.