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%WTI99.10▲ 2.01%
← 066980.KQ stock page

E& Corporation CO. LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,715.003,760.003,690.003,710.003,710.00329,749
2023-02-073,740.003,765.003,670.003,705.003,705.00286,463
2023-02-063,950.003,950.003,770.003,770.003,770.00416,034
2023-02-034,020.004,035.003,890.003,955.003,955.00629,152
2023-02-024,000.004,015.003,705.004,015.004,015.001,233,382
2023-02-014,005.004,080.003,970.004,000.004,000.00212,305
2023-01-314,035.004,040.003,880.004,020.004,020.00279,923
2023-01-304,010.004,060.003,960.004,035.004,035.00336,143
2023-01-274,025.004,025.003,960.004,005.004,005.00205,097
2023-01-263,995.004,030.003,910.004,000.004,000.00198,828
2023-01-254,080.004,080.003,940.004,000.004,000.00643,950
2023-01-203,825.004,035.003,720.004,020.004,020.00404,982
2023-01-194,080.004,100.003,820.003,825.003,825.00528,093
2023-01-184,150.004,215.004,075.004,075.004,075.00320,539
2023-01-174,305.004,320.004,150.004,285.004,285.00512,689
2023-01-164,295.004,320.003,995.004,310.004,310.00455,579
2023-01-134,225.004,470.004,125.004,285.004,285.001,646,097
2023-01-124,160.004,190.004,015.004,175.004,175.00541,784
2023-01-114,095.004,155.004,035.004,090.004,090.00327,975
2023-01-104,080.004,270.003,965.004,105.004,105.001,053,049
2023-01-094,120.004,180.003,975.004,080.004,080.00754,189
2023-01-063,850.004,100.003,795.004,060.004,060.00824,711
2023-01-053,645.003,895.003,575.003,880.003,880.00993,311
2023-01-043,510.003,650.003,500.003,645.003,645.00331,005
2023-01-033,575.003,670.003,500.003,635.003,635.00683,135
2023-01-023,615.003,620.003,400.003,575.003,575.00421,227
2022-12-293,450.003,600.003,400.003,595.003,595.00542,770
2022-12-283,410.003,490.003,360.003,420.003,420.00164,570
2022-12-273,440.003,480.003,225.003,410.003,410.00252,899
2022-12-263,250.003,420.003,250.003,420.003,420.00349,094
2022-12-233,195.003,350.003,105.003,265.003,265.00126,658
2022-12-223,175.003,200.003,080.003,200.003,200.0067,680
2022-12-213,130.003,200.003,055.003,180.003,180.00106,249
2022-12-203,250.003,250.003,135.003,180.003,180.0091,396
2022-12-193,400.003,400.003,100.003,255.003,255.00165,903
2022-12-163,250.003,285.003,155.003,280.003,280.00228,581
2022-12-153,220.003,360.003,145.003,285.003,285.00209,153
2022-12-143,160.003,235.003,125.003,230.003,230.0082,223
2022-12-133,125.003,150.003,075.003,150.003,150.0080,905
2022-12-123,090.003,135.003,065.003,135.003,135.0075,411
2022-12-093,085.003,120.003,060.003,120.003,120.0045,045
2022-12-083,100.003,120.003,045.003,095.003,095.00101,942
2022-12-073,115.003,155.003,050.003,105.003,105.00142,331
2022-12-063,230.003,230.003,120.003,145.003,145.00180,647
2022-12-053,310.003,360.003,200.003,240.003,240.00168,005
2022-12-023,350.003,405.003,295.003,310.003,310.00176,238
2022-12-013,560.003,560.003,425.003,425.003,425.00373,562
2022-11-303,525.003,580.003,470.003,560.003,560.00214,532
2022-11-293,430.003,600.003,415.003,525.003,525.00403,048
2022-11-283,380.003,495.003,220.003,430.003,430.00431,815
2022-11-253,400.003,465.003,300.003,350.003,350.00241,693
2022-11-243,365.003,450.003,240.003,420.003,420.00430,731
2022-11-233,295.003,450.003,275.003,325.003,325.00629,782
2022-11-223,370.003,540.003,295.003,295.003,295.00317,000
2022-11-213,340.003,510.003,200.003,425.003,425.00509,974
2022-11-183,215.003,370.003,180.003,340.003,340.00353,178
2022-11-173,055.003,300.003,055.003,240.003,240.00873,215
2022-11-162,995.003,080.002,945.003,055.003,055.00149,664
2022-11-153,000.003,015.002,940.003,005.003,005.00103,243
2022-11-142,915.003,010.002,860.003,000.003,000.00150,227
← NewerPage 16 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.