E& Corporation CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 1,941.00 | 1,971.00 | 1,820.00 | 1,920.00 | 1,920.00 | 390,702 |
| 2024-01-29 | 2,055.00 | 2,115.00 | 1,927.00 | 1,970.00 | 1,970.00 | 381,811 |
| 2024-01-26 | 2,020.00 | 2,160.00 | 2,020.00 | 2,055.00 | 2,055.00 | 365,656 |
| 2024-01-25 | 2,135.00 | 2,150.00 | 2,030.00 | 2,060.00 | 2,060.00 | 437,144 |
| 2024-01-24 | 2,235.00 | 2,250.00 | 2,110.00 | 2,160.00 | 2,160.00 | 692,258 |
| 2024-01-23 | 2,115.00 | 2,470.00 | 2,000.00 | 2,280.00 | 2,280.00 | 4,842,054 |
| 2024-01-22 | 2,120.00 | 2,215.00 | 2,110.00 | 2,135.00 | 2,135.00 | 836,809 |
| 2024-01-19 | 2,320.00 | 2,350.00 | 2,110.00 | 2,175.00 | 2,175.00 | 2,186,584 |
| 2024-01-18 | 2,090.00 | 2,380.00 | 1,900.00 | 2,255.00 | 2,255.00 | 12,082,500 |
| 2024-01-17 | 1,649.00 | 2,090.00 | 1,612.00 | 2,090.00 | 2,090.00 | 7,210,465 |
| 2024-01-16 | 1,571.00 | 1,644.00 | 1,528.00 | 1,611.00 | 1,611.00 | 421,116 |
| 2024-01-15 | 1,579.00 | 1,582.00 | 1,531.00 | 1,547.00 | 1,547.00 | 174,671 |
| 2024-01-12 | 1,635.00 | 1,787.00 | 1,580.00 | 1,600.00 | 1,600.00 | 632,103 |
| 2024-01-11 | 1,508.00 | 1,650.00 | 1,508.00 | 1,630.00 | 1,630.00 | 279,276 |
| 2024-01-10 | 1,545.00 | 1,547.00 | 1,499.00 | 1,507.00 | 1,507.00 | 133,833 |
| 2024-01-09 | 1,533.00 | 1,555.00 | 1,531.00 | 1,545.00 | 1,545.00 | 67,855 |
| 2024-01-08 | 1,555.00 | 1,569.00 | 1,514.00 | 1,533.00 | 1,533.00 | 74,355 |
| 2024-01-05 | 1,551.00 | 1,576.00 | 1,527.00 | 1,554.00 | 1,554.00 | 98,353 |
| 2024-01-04 | 1,590.00 | 1,598.00 | 1,559.00 | 1,561.00 | 1,561.00 | 106,845 |
| 2024-01-03 | 1,648.00 | 1,648.00 | 1,597.00 | 1,597.00 | 1,597.00 | 91,734 |
| 2024-01-02 | 1,647.00 | 1,660.00 | 1,638.00 | 1,649.00 | 1,649.00 | 77,227 |
| 2023-12-28 | 1,639.00 | 1,663.00 | 1,635.00 | 1,647.00 | 1,647.00 | 55,303 |
| 2023-12-27 | 1,660.00 | 1,661.00 | 1,640.00 | 1,652.00 | 1,652.00 | 45,838 |
| 2023-12-26 | 1,687.00 | 1,711.00 | 1,622.00 | 1,657.00 | 1,657.00 | 99,003 |
| 2023-12-22 | 1,693.00 | 1,709.00 | 1,677.00 | 1,690.00 | 1,690.00 | 64,802 |
| 2023-12-21 | 1,688.00 | 1,698.00 | 1,680.00 | 1,693.00 | 1,693.00 | 54,119 |
| 2023-12-20 | 1,703.00 | 1,735.00 | 1,683.00 | 1,683.00 | 1,683.00 | 111,094 |
| 2023-12-19 | 1,721.00 | 1,739.00 | 1,676.00 | 1,724.00 | 1,724.00 | 125,145 |
| 2023-12-18 | 1,664.00 | 1,740.00 | 1,660.00 | 1,725.00 | 1,725.00 | 192,234 |
| 2023-12-15 | 1,615.00 | 1,695.00 | 1,610.00 | 1,664.00 | 1,664.00 | 107,644 |
| 2023-12-14 | 1,655.00 | 1,679.00 | 1,614.00 | 1,625.00 | 1,625.00 | 98,920 |
| 2023-12-13 | 1,657.00 | 1,704.00 | 1,610.00 | 1,651.00 | 1,651.00 | 123,709 |
| 2023-12-12 | 1,600.00 | 1,686.00 | 1,590.00 | 1,657.00 | 1,657.00 | 211,825 |
| 2023-12-11 | 1,637.00 | 1,655.00 | 1,621.00 | 1,628.00 | 1,628.00 | 64,898 |
| 2023-12-08 | 1,619.00 | 1,683.00 | 1,619.00 | 1,637.00 | 1,637.00 | 120,939 |
| 2023-12-07 | 1,654.00 | 1,654.00 | 1,570.00 | 1,619.00 | 1,619.00 | 137,626 |
| 2023-12-06 | 1,699.00 | 1,700.00 | 1,604.00 | 1,604.00 | 1,604.00 | 219,773 |
| 2023-12-05 | 1,634.00 | 1,732.00 | 1,634.00 | 1,702.00 | 1,702.00 | 231,548 |
| 2023-12-04 | 1,614.00 | 1,670.00 | 1,578.00 | 1,651.00 | 1,651.00 | 128,800 |
| 2023-12-01 | 1,559.00 | 1,614.00 | 1,559.00 | 1,614.00 | 1,614.00 | 133,660 |
| 2023-11-30 | 1,590.00 | 1,590.00 | 1,540.00 | 1,573.00 | 1,573.00 | 95,360 |
| 2023-11-29 | 1,615.00 | 1,615.00 | 1,550.00 | 1,567.00 | 1,567.00 | 162,582 |
| 2023-11-28 | 1,660.00 | 1,676.00 | 1,605.00 | 1,605.00 | 1,605.00 | 118,686 |
| 2023-11-27 | 1,730.00 | 1,740.00 | 1,650.00 | 1,650.00 | 1,650.00 | 132,346 |
| 2023-11-24 | 1,720.00 | 1,753.00 | 1,711.00 | 1,719.00 | 1,719.00 | 75,867 |
| 2023-11-23 | 1,735.00 | 1,735.00 | 1,698.00 | 1,718.00 | 1,718.00 | 90,680 |
| 2023-11-22 | 1,711.00 | 1,725.00 | 1,700.00 | 1,718.00 | 1,718.00 | 63,531 |
| 2023-11-21 | 1,740.00 | 1,740.00 | 1,705.00 | 1,720.00 | 1,720.00 | 60,006 |
| 2023-11-20 | 1,700.00 | 1,749.00 | 1,682.00 | 1,735.00 | 1,735.00 | 126,921 |
| 2023-11-17 | 1,762.00 | 1,790.00 | 1,697.00 | 1,706.00 | 1,706.00 | 231,852 |
| 2023-11-16 | 1,811.00 | 1,814.00 | 1,755.00 | 1,780.00 | 1,780.00 | 217,556 |
| 2023-11-15 | 1,800.00 | 1,853.00 | 1,800.00 | 1,822.00 | 1,822.00 | 95,836 |
| 2023-11-14 | 1,716.00 | 1,830.00 | 1,716.00 | 1,777.00 | 1,777.00 | 203,779 |
| 2023-11-13 | 1,810.00 | 1,850.00 | 1,705.00 | 1,716.00 | 1,716.00 | 428,377 |
| 2023-11-10 | 1,784.00 | 1,784.00 | 1,705.00 | 1,753.00 | 1,753.00 | 130,139 |
| 2023-11-09 | 1,795.00 | 1,868.00 | 1,774.00 | 1,791.00 | 1,791.00 | 238,025 |
| 2023-11-08 | 1,872.00 | 1,887.00 | 1,766.00 | 1,770.00 | 1,770.00 | 272,933 |
| 2023-11-07 | 2,100.00 | 2,100.00 | 1,845.00 | 1,871.00 | 1,871.00 | 522,315 |
| 2023-11-06 | 1,845.00 | 2,120.00 | 1,840.00 | 2,100.00 | 2,100.00 | 838,477 |
| 2023-11-03 | 1,501.00 | 2,120.00 | 1,500.00 | 1,828.00 | 1,828.00 | 3,336,155 |
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.