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%WTI99.54▲ 2.46%
← 066980.KQ stock page

E& Corporation CO. LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,920.002,955.002,875.002,915.002,915.00105,740
2022-11-102,835.002,915.002,810.002,890.002,890.0039,185
2022-11-092,925.002,930.002,835.002,865.002,865.0087,585
2022-11-082,910.003,050.002,865.002,930.002,930.00195,515
2022-11-072,850.002,990.002,815.002,930.002,930.00200,403
2022-11-042,825.002,900.002,790.002,890.002,890.0073,759
2022-11-032,750.002,900.002,705.002,895.002,895.00129,904
2022-11-022,750.002,835.002,730.002,770.002,770.0091,899
2022-11-012,610.002,870.002,590.002,725.002,725.00386,959
2022-10-312,645.002,645.002,570.002,620.002,620.00108,655
2022-10-282,610.002,625.002,560.002,585.002,585.0043,018
2022-10-272,600.002,660.002,585.002,625.002,625.00144,282
2022-10-262,670.002,670.002,560.002,600.002,600.0064,042
2022-10-252,645.002,715.002,620.002,665.002,665.0061,740
2022-10-242,660.002,760.002,640.002,675.002,675.0080,530
2022-10-212,725.002,745.002,635.002,660.002,660.0087,386
2022-10-202,740.002,780.002,720.002,770.002,770.0053,973
2022-10-192,805.002,830.002,745.002,770.002,770.0049,208
2022-10-182,680.002,850.002,680.002,805.002,805.00124,734
2022-10-172,605.002,685.002,510.002,655.002,655.0095,256
2022-10-142,550.002,650.002,550.002,620.002,620.0085,434
2022-10-132,670.002,675.002,480.002,520.002,520.00158,212
2022-10-122,660.002,690.002,610.002,670.002,670.0074,234
2022-10-112,780.002,785.002,635.002,700.002,700.00160,230
2022-10-072,860.002,865.002,775.002,850.002,850.0094,463
2022-10-062,765.002,875.002,765.002,860.002,860.00106,918
2022-10-052,805.002,825.002,710.002,785.002,785.0082,584
2022-10-042,800.002,815.002,740.002,795.002,795.00149,886
2022-09-302,720.002,770.002,665.002,735.002,735.0082,041
2022-09-292,730.002,805.002,730.002,765.002,765.0057,690
2022-09-282,800.002,820.002,660.002,720.002,720.00108,059
2022-09-272,820.002,850.002,740.002,800.002,800.0089,538
2022-09-262,855.002,865.002,660.002,820.002,820.00271,174
2022-09-232,975.003,000.002,845.002,905.002,905.00185,235
2022-09-223,020.003,035.002,825.003,015.003,015.00254,686
2022-09-213,240.003,290.003,085.003,095.003,095.00331,383
2022-09-203,125.003,235.003,040.003,195.003,195.00345,006
2022-09-193,290.003,365.003,090.003,120.003,120.00570,753
2022-09-163,315.003,365.003,225.003,270.003,270.00693,084
2022-09-153,505.003,515.003,285.003,330.003,330.001,603,950
2022-09-142,945.003,540.002,910.003,390.003,390.007,842,069
2022-09-132,915.002,980.002,905.002,970.002,970.0050,165
2022-09-082,930.002,945.002,880.002,930.002,930.0053,665
2022-09-072,985.002,990.002,900.002,930.002,930.0052,793
2022-09-062,950.002,995.002,930.002,985.002,985.0050,634
2022-09-053,005.003,010.002,915.002,950.002,950.0066,895
2022-09-022,995.003,035.002,955.003,020.003,020.00109,286
2022-09-012,980.003,210.002,940.003,005.003,005.00329,520
2022-08-312,950.003,010.002,915.003,010.003,010.0081,575
2022-08-302,890.002,940.002,880.002,935.002,935.0039,545
2022-08-292,925.002,945.002,880.002,890.002,890.0056,721
2022-08-263,015.003,050.002,980.003,000.003,000.0047,658
2022-08-252,935.003,045.002,935.003,000.003,000.0072,996
2022-08-242,970.002,990.002,880.002,935.002,935.0073,950
2022-08-232,925.003,005.002,920.002,945.002,945.0060,566
2022-08-223,115.003,145.002,995.003,000.003,000.00143,477
2022-08-193,160.003,200.003,095.003,145.003,145.0065,766
2022-08-183,200.003,200.003,100.003,190.003,190.0062,483
2022-08-173,260.003,295.003,150.003,215.003,215.0089,435
2022-08-163,310.003,355.003,245.003,280.003,280.0065,927
← NewerPage 17 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.