See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.04▲ 1.95%
← 066980.KQ stock page

E& Corporation CO. LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-021,801.002,045.001,691.001,691.001,691.001,740,361
2023-11-012,290.002,315.001,822.001,892.001,892.001,311,199
2023-10-312,325.002,370.002,260.002,310.002,310.00105,508
2023-10-302,380.002,380.002,310.002,340.002,340.00115,865
2023-10-272,355.002,405.002,280.002,380.002,380.00201,929
2023-10-262,250.002,430.002,230.002,405.002,405.00201,363
2023-10-252,355.002,415.002,325.002,325.002,325.00208,167
2023-10-242,370.002,415.002,305.002,380.002,380.00200,837
2023-10-232,355.002,510.002,265.002,405.002,405.00457,787
2023-10-202,440.002,440.002,370.002,400.002,400.00279,969
2023-10-192,545.002,545.002,435.002,450.002,450.00235,819
2023-10-182,620.002,630.002,565.002,585.002,585.00102,707
2023-10-172,570.002,650.002,570.002,615.002,615.00144,273
2023-10-162,530.002,620.002,455.002,605.002,605.00274,239
2023-10-132,625.002,655.002,595.002,625.002,625.00188,307
2023-10-122,630.002,650.002,575.002,625.002,625.00101,300
2023-10-112,580.002,640.002,555.002,570.002,570.00122,196
2023-10-102,700.002,700.002,480.002,580.002,580.00349,082
2023-10-062,465.002,700.002,465.002,690.002,690.00165,844
2023-10-052,465.002,535.002,450.002,515.002,515.00196,841
2023-10-042,570.002,570.002,450.002,500.002,500.00116,048
2023-09-272,485.002,555.002,480.002,555.002,555.0080,335
2023-09-262,495.002,535.002,445.002,510.002,510.00199,260
2023-09-252,540.002,550.002,495.002,510.002,510.00138,863
2023-09-222,560.002,595.002,500.002,540.002,540.00126,791
2023-09-212,595.002,630.002,535.002,595.002,595.00152,337
2023-09-202,640.002,675.002,595.002,605.002,605.00128,553
2023-09-192,740.002,740.002,650.002,650.002,650.00185,003
2023-09-182,800.002,800.002,710.002,730.002,730.00123,695
2023-09-152,785.002,830.002,785.002,810.002,810.0076,938
2023-09-142,705.002,810.002,705.002,795.002,795.00126,300
2023-09-132,680.002,900.002,680.002,730.002,730.0098,561
2023-09-122,700.002,755.002,700.002,710.002,710.00166,012
2023-09-112,790.002,790.002,740.002,755.002,755.00106,745
2023-09-082,780.002,790.002,735.002,790.002,790.0069,980
2023-09-072,830.002,855.002,715.002,790.002,790.00264,405
2023-09-062,815.002,890.002,810.002,830.002,830.00162,864
2023-09-052,850.002,865.002,775.002,840.002,840.00217,360
2023-09-042,900.002,920.002,825.002,850.002,850.00171,908
2023-09-012,990.002,990.002,900.002,920.002,920.00159,909
2023-08-312,975.003,030.002,955.002,965.002,965.00231,860
2023-08-303,000.003,035.002,925.002,970.002,970.00175,470
2023-08-292,950.002,985.002,920.002,955.002,955.00214,334
2023-08-282,930.003,050.002,925.002,950.002,950.00273,401
2023-08-252,970.003,005.002,910.002,930.002,930.00240,850
2023-08-242,900.002,950.002,840.002,910.002,910.00187,253
2023-08-232,720.002,870.002,720.002,855.002,855.00258,400
2023-08-222,835.002,860.002,730.002,760.002,760.00273,105
2023-08-212,815.002,915.002,805.002,835.002,835.00167,878
2023-08-182,880.002,990.002,825.002,855.002,855.00416,273
2023-08-173,040.003,040.002,890.002,920.002,920.00375,214
2023-08-163,105.003,175.003,050.003,055.003,055.00216,238
2023-08-143,190.003,280.003,035.003,180.003,180.00186,934
2023-08-113,175.003,245.003,170.003,185.003,185.00102,103
2023-08-103,045.003,320.003,035.003,195.003,195.00378,218
2023-08-093,060.003,165.003,055.003,065.003,065.00321,540
2023-08-083,225.003,295.003,060.003,120.003,120.00608,261
2023-08-073,720.003,745.003,150.003,240.003,240.001,370,367
2023-08-043,740.003,860.003,615.003,790.003,790.00876,035
2023-08-033,645.003,800.003,560.003,730.003,730.00404,430
← NewerPage 13 of 21 · 1,228 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.