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%WTI98.51▼ 3.22%
← 066980.KQ stock page

E& Corporation CO. LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,625.003,870.003,615.003,690.003,690.00500,331
2023-08-013,610.003,695.003,555.003,625.003,625.00215,301
2023-07-313,580.003,670.003,535.003,670.003,670.00212,626
2023-07-283,795.003,795.003,455.003,535.003,535.00512,573
2023-07-273,260.003,680.003,160.003,610.003,610.001,250,928
2023-07-263,125.003,260.002,995.003,155.003,155.00426,407
2023-07-253,130.003,170.002,980.003,130.003,130.00459,797
2023-07-243,235.003,300.003,060.003,140.003,140.00300,852
2023-07-213,275.003,280.003,210.003,235.003,235.00123,615
2023-07-203,205.003,320.003,170.003,275.003,275.00122,020
2023-07-193,290.003,330.003,220.003,250.003,250.00143,208
2023-07-183,280.003,360.003,200.003,290.003,290.00151,833
2023-07-173,310.003,340.003,265.003,315.003,315.0085,448
2023-07-143,380.003,385.003,265.003,320.003,320.00112,048
2023-07-133,395.003,395.003,310.003,375.003,375.0076,592
2023-07-123,400.003,450.003,350.003,365.003,365.0090,882
2023-07-113,290.003,425.003,245.003,400.003,400.00170,067
2023-07-103,245.003,285.003,220.003,280.003,280.00136,880
2023-07-073,230.003,340.003,230.003,245.003,245.0098,075
2023-07-063,340.003,340.003,215.003,230.003,230.00120,861
2023-07-053,380.003,430.003,255.003,260.003,260.00163,728
2023-07-043,310.003,370.003,275.003,355.003,355.00106,842
2023-07-033,230.003,435.003,230.003,330.003,330.00190,178
2023-06-303,290.003,365.003,230.003,245.003,245.00139,653
2023-06-293,400.003,430.003,215.003,255.003,255.00501,248
2023-06-283,605.003,640.003,350.003,405.003,405.00613,767
2023-06-273,930.003,930.003,605.003,620.003,620.00663,586
2023-06-264,035.004,085.003,910.003,925.003,925.00356,341
2023-06-233,905.004,060.003,895.004,010.004,010.00586,865
2023-06-223,740.003,955.003,700.003,905.003,905.00404,710
2023-06-213,990.003,990.003,630.003,795.003,795.00675,554
2023-06-203,950.004,010.003,885.003,990.003,990.00304,577
2023-06-193,860.003,965.003,845.003,945.003,945.00316,891
2023-06-163,795.003,945.003,795.003,860.003,860.00366,546
2023-06-153,780.003,980.003,770.003,820.003,820.00356,667
2023-06-143,760.003,810.003,690.003,785.003,785.00205,684
2023-06-133,790.003,930.003,680.003,745.003,745.00345,155
2023-06-123,755.003,865.003,675.003,825.003,825.00323,593
2023-06-093,825.003,875.003,715.003,780.003,780.00268,586
2023-06-083,830.003,905.003,750.003,815.003,815.00414,296
2023-06-073,530.003,935.003,515.003,830.003,830.001,999,148
2023-06-053,120.003,690.003,110.003,550.003,550.003,437,433
2023-06-022,935.003,140.002,915.003,115.003,115.00726,098
2023-06-012,890.002,945.002,880.002,930.002,930.00122,292
2023-05-312,885.003,050.002,835.002,935.002,935.00465,830
2023-05-302,815.002,925.002,815.002,895.002,895.00206,893
2023-05-262,855.002,865.002,770.002,815.002,815.00146,620
2023-05-252,845.002,860.002,770.002,830.002,830.00120,638
2023-05-242,760.002,850.002,735.002,845.002,845.00190,275
2023-05-232,730.002,780.002,730.002,760.002,760.00166,345
2023-05-222,765.002,800.002,725.002,780.002,780.0092,162
2023-05-192,710.002,770.002,695.002,765.002,765.00188,571
2023-05-182,595.002,760.002,595.002,720.002,720.00412,908
2023-05-172,485.002,590.002,480.002,575.002,575.00143,701
2023-05-162,570.002,570.002,495.002,510.002,510.00171,056
2023-05-152,630.002,640.002,550.002,560.002,560.00167,743
2023-05-122,640.002,655.002,630.002,635.002,635.0062,395
2023-05-112,650.002,685.002,630.002,645.002,645.00111,139
2023-05-102,655.002,670.002,630.002,650.002,650.0060,164
2023-05-092,685.002,685.002,625.002,655.002,655.0079,413
← NewerPage 14 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.