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%WTI99.42▲ 2.34%
← 066980.KQ stock page

E& Corporation CO. LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,630.003,670.003,400.003,585.003,585.00136,288
2022-05-173,715.003,715.003,610.003,640.003,640.0076,400
2022-05-163,720.003,750.003,650.003,715.003,715.0076,928
2022-05-133,565.003,740.003,565.003,710.003,710.0052,898
2022-05-123,635.003,750.003,520.003,570.003,570.0091,412
2022-05-113,625.003,720.003,605.003,610.003,610.0069,938
2022-05-103,520.003,715.003,375.003,670.003,670.00164,562
2022-05-093,650.003,650.003,500.003,560.003,560.00148,695
2022-05-063,755.003,770.003,645.003,670.003,670.00162,776
2022-05-043,950.003,955.003,750.003,785.003,785.00272,424
2022-05-033,905.003,975.003,900.003,900.003,900.0089,955
2022-05-023,755.003,900.003,755.003,895.003,895.00101,187
2022-04-293,900.003,920.003,800.003,845.003,845.00242,156
2022-04-284,035.004,225.003,850.003,850.003,850.00208,867
2022-04-273,910.004,125.003,835.004,035.004,035.00237,712
2022-04-264,005.004,085.003,930.003,940.003,940.00142,774
2022-04-254,160.004,175.003,985.004,005.004,005.00294,149
2022-04-224,150.004,375.004,110.004,215.004,215.00390,305
2022-04-214,230.004,290.004,110.004,180.004,180.00343,062
2022-04-203,855.004,195.003,855.004,180.004,180.00513,195
2022-04-193,710.003,895.003,700.003,890.003,890.00203,940
2022-04-183,720.003,765.003,680.003,725.003,725.0093,543
2022-04-153,840.003,860.003,745.003,760.003,760.0087,519
2022-04-143,900.003,930.003,800.003,830.003,830.00142,766
2022-04-133,855.003,900.003,820.003,870.003,870.0081,072
2022-04-123,820.003,900.003,815.003,850.003,850.0071,640
2022-04-114,070.004,070.003,760.003,895.003,895.00165,545
2022-04-084,095.004,175.003,970.004,005.004,005.00159,610
2022-04-074,080.004,115.004,020.004,095.004,095.00132,094
2022-04-064,155.004,215.004,130.004,155.004,155.00185,400
2022-04-054,205.004,255.004,135.004,220.004,220.00236,838
2022-04-044,175.004,310.004,070.004,205.004,205.00339,229
2022-04-014,085.004,400.004,020.004,175.004,175.002,074,457
2022-03-313,915.003,955.003,835.003,940.003,940.00131,147
2022-03-303,750.003,960.003,700.003,915.003,915.00375,370
2022-03-293,585.003,755.003,585.003,755.003,755.00238,392
2022-03-283,605.003,605.003,530.003,575.003,575.00163,975
2022-03-253,680.003,705.003,575.003,625.003,625.00123,718
2022-03-243,735.003,735.003,650.003,685.003,685.00107,468
2022-03-233,825.003,825.003,715.003,715.003,715.00195,488
2022-03-223,645.003,970.003,630.003,810.003,810.00845,702
2022-03-213,685.003,715.003,510.003,545.003,545.00152,412
2022-03-183,745.003,745.003,675.003,680.003,680.0053,891
2022-03-173,650.003,770.003,640.003,710.003,710.00326,040
2022-03-163,550.003,710.003,550.003,640.003,640.00140,746
2022-03-153,580.003,645.003,540.003,560.003,560.0092,475
2022-03-143,500.003,745.003,500.003,625.003,625.00259,437
2022-03-113,395.003,515.003,355.003,505.003,505.00150,534
2022-03-103,400.003,450.003,370.003,390.003,390.00100,263
2022-03-083,400.003,430.003,360.003,385.003,385.00173,210
2022-03-073,575.003,575.003,440.003,495.003,495.0066,053
2022-03-043,585.003,605.003,540.003,575.003,575.0058,389
2022-03-033,575.003,620.003,540.003,595.003,595.0053,062
2022-03-023,470.003,620.003,470.003,575.003,575.0064,103
2022-02-283,500.003,500.003,435.003,475.003,475.0052,155
2022-02-253,515.003,590.003,400.003,500.003,500.0081,629
2022-02-243,545.003,640.003,450.003,505.003,505.00100,885
2022-02-233,475.003,625.003,475.003,600.003,600.0076,774
2022-02-223,485.003,645.003,450.003,475.003,475.0087,381
2022-02-213,710.003,710.003,550.003,575.003,575.0055,436
← NewerPage 19 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.