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%WTI99.79▲ 2.72%
← 066980.KQ stock page

E& Corporation CO. LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,200.003,300.003,190.003,300.003,300.0075,709
2022-08-113,190.003,260.003,185.003,200.003,200.0098,381
2022-08-103,250.003,315.003,155.003,175.003,175.0055,957
2022-08-093,230.003,395.003,180.003,245.003,245.0078,305
2022-08-083,305.003,310.003,180.003,195.003,195.0089,198
2022-08-053,335.003,440.003,260.003,305.003,305.0049,377
2022-08-043,370.003,395.003,300.003,320.003,320.0034,655
2022-08-033,255.003,400.003,215.003,325.003,325.00144,052
2022-08-023,370.003,450.003,215.003,215.003,215.00223,759
2022-08-013,360.003,460.003,350.003,400.003,400.00134,470
2022-07-293,310.003,410.003,280.003,385.003,385.00243,823
2022-07-283,295.003,365.003,235.003,315.003,315.00251,104
2022-07-273,240.003,320.003,175.003,295.003,295.00539,353
2022-07-262,850.003,250.002,850.003,240.003,240.004,271,904
2022-07-252,915.002,915.002,820.002,825.002,825.0042,374
2022-07-222,970.002,970.002,895.002,905.002,905.0067,353
2022-07-212,995.002,995.002,945.002,970.002,970.0034,013
2022-07-202,960.003,015.002,935.002,980.002,980.0054,947
2022-07-192,985.002,995.002,905.002,955.002,955.0055,401
2022-07-182,865.002,885.002,800.002,875.002,875.0048,444
2022-07-152,850.002,875.002,790.002,830.002,830.0046,325
2022-07-142,890.002,890.002,805.002,850.002,850.0042,519
2022-07-132,850.002,895.002,805.002,895.002,895.0031,180
2022-07-122,940.002,955.002,750.002,890.002,890.0082,148
2022-07-112,915.002,975.002,895.002,940.002,940.0053,734
2022-07-082,890.002,960.002,870.002,915.002,915.00144,803
2022-07-072,840.002,915.002,835.002,880.002,880.0035,946
2022-07-062,880.002,910.002,820.002,870.002,870.0040,298
2022-07-052,775.002,915.002,775.002,885.002,885.0048,789
2022-07-042,865.002,895.002,780.002,810.002,810.0051,079
2022-07-012,865.002,950.002,795.002,890.002,890.00128,900
2022-06-302,900.002,945.002,855.002,930.002,930.0056,400
2022-06-292,760.002,975.002,760.002,905.002,905.0052,435
2022-06-282,840.002,920.002,830.002,900.002,900.0038,242
2022-06-272,785.002,905.002,710.002,895.002,895.0073,552
2022-06-242,645.002,775.002,590.002,775.002,775.00135,735
2022-06-232,850.002,855.002,620.002,620.002,620.00181,090
2022-06-222,910.002,910.002,765.002,860.002,860.0097,741
2022-06-212,805.002,925.002,705.002,880.002,880.0095,724
2022-06-202,930.002,930.002,685.002,805.002,805.00184,729
2022-06-172,800.002,895.002,685.002,890.002,890.00110,434
2022-06-162,930.003,060.002,810.002,890.002,890.00205,107
2022-06-153,050.003,165.002,850.002,890.002,890.00271,465
2022-06-143,150.003,150.002,955.003,070.003,070.00227,861
2022-06-133,285.003,300.003,095.003,210.003,210.00222,771
2022-06-103,350.003,355.003,295.003,340.003,340.00115,481
2022-06-093,435.003,450.003,370.003,420.003,420.0049,888
2022-06-083,350.003,435.003,350.003,400.003,400.0056,821
2022-06-073,405.003,420.003,335.003,365.003,365.0056,310
2022-06-033,455.003,475.003,405.003,430.003,430.0048,482
2022-06-023,375.003,465.003,365.003,455.003,455.0066,102
2022-05-313,350.003,395.003,310.003,365.003,365.00190,621
2022-05-303,415.003,485.003,325.003,350.003,350.00164,571
2022-05-273,435.003,435.003,345.003,410.003,410.0070,723
2022-05-263,360.003,420.003,360.003,405.003,405.0047,994
2022-05-253,325.003,400.003,325.003,385.003,385.0030,897
2022-05-243,400.003,430.003,345.003,350.003,350.0077,043
2022-05-233,450.003,460.003,350.003,400.003,400.00168,870
2022-05-203,470.003,495.003,435.003,455.003,455.00126,975
2022-05-193,480.003,545.003,400.003,470.003,470.00137,924
← NewerPage 18 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.