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%WTI98.59▲ 1.48%
← 066980.KQ stock page

E& Corporation CO. LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,640.002,690.002,630.002,685.002,685.00103,590
2023-05-042,665.002,670.002,580.002,630.002,630.00167,395
2023-05-032,650.002,680.002,635.002,640.002,640.00195,458
2023-05-022,700.002,700.002,640.002,700.002,700.00131,186
2023-04-282,720.002,730.002,665.002,680.002,680.0092,077
2023-04-272,685.002,730.002,640.002,730.002,730.00184,556
2023-04-262,725.002,760.002,645.002,685.002,685.00208,170
2023-04-252,780.002,800.002,690.002,725.002,725.00280,267
2023-04-242,910.002,955.002,785.002,785.002,785.00566,198
2023-04-213,000.003,000.002,870.002,970.002,970.00367,046
2023-04-202,945.003,035.002,900.003,000.003,000.00532,553
2023-04-192,830.002,955.002,790.002,955.002,955.00388,179
2023-04-182,880.002,900.002,825.002,840.002,840.00324,509
2023-04-172,980.002,980.002,885.002,900.002,900.00451,035
2023-04-143,010.003,100.002,900.002,985.002,985.00704,831
2023-04-132,855.003,080.002,765.002,985.002,985.001,547,056
2023-04-122,690.002,885.002,690.002,780.002,780.001,164,848
2023-04-112,690.002,720.002,630.002,710.002,710.00211,364
2023-04-102,815.002,815.002,685.002,685.002,685.00377,328
2023-04-072,870.002,870.002,770.002,800.002,800.00287,850
2023-04-062,765.002,885.002,730.002,840.002,840.00528,892
2023-04-052,750.002,810.002,750.002,765.002,765.00248,010
2023-04-042,770.002,790.002,745.002,765.002,765.00294,652
2023-04-032,755.002,780.002,740.002,765.002,765.00203,599
2023-03-312,770.002,780.002,735.002,755.002,755.00181,432
2023-03-302,800.002,800.002,750.002,765.002,765.00254,593
2023-03-292,805.002,805.002,745.002,770.002,770.00259,199
2023-03-282,715.002,870.002,690.002,810.002,810.00494,707
2023-03-272,810.002,815.002,620.002,720.002,720.00342,973
2023-03-242,715.002,850.002,715.002,800.002,800.00253,378
2023-03-232,805.002,805.002,705.002,730.002,730.00355,970
2023-03-222,885.002,930.002,780.002,805.002,805.00638,017
2023-03-212,745.002,885.002,660.002,885.002,885.00739,482
2023-03-202,815.002,925.002,730.002,735.002,735.00606,878
2023-03-172,780.002,855.002,775.002,840.002,840.00349,820
2023-03-162,770.002,800.002,705.002,770.002,770.00553,953
2023-03-152,875.002,950.002,825.002,850.002,850.00316,791
2023-03-143,030.003,050.002,820.002,850.002,850.00463,041
2023-03-133,100.003,120.002,985.003,090.003,090.00352,207
2023-03-103,200.003,220.003,085.003,145.003,145.00483,493
2023-03-093,395.003,435.003,275.003,275.003,275.00378,674
2023-03-083,510.003,550.003,405.003,420.003,420.00274,466
2023-03-073,650.003,700.003,510.003,580.003,580.00380,997
2023-03-063,675.003,775.003,655.003,680.003,680.00433,866
2023-03-033,715.003,720.003,615.003,625.003,625.00218,324
2023-03-023,665.003,740.003,610.003,715.003,715.00329,449
2023-02-283,725.003,770.003,630.003,660.003,660.00348,082
2023-02-273,680.003,865.003,620.003,720.003,720.001,966,279
2023-02-243,570.003,670.003,515.003,570.003,570.00112,092
2023-02-233,550.003,640.003,540.003,570.003,570.00231,478
2023-02-223,500.003,570.003,465.003,570.003,570.00139,421
2023-02-213,515.003,550.003,440.003,545.003,545.00201,162
2023-02-203,500.003,560.003,420.003,535.003,535.00176,351
2023-02-173,485.003,550.003,480.003,510.003,510.00209,708
2023-02-163,600.003,615.003,575.003,575.003,575.00119,505
2023-02-153,590.003,640.003,465.003,605.003,605.00555,139
2023-02-143,720.003,730.003,615.003,615.003,615.00205,524
2023-02-133,720.003,745.003,640.003,715.003,715.00209,287
2023-02-103,830.003,830.003,705.003,775.003,775.00220,286
2023-02-093,690.003,875.003,670.003,830.003,830.00393,718
← NewerPage 15 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.