E& Corporation CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,641.00 | 1,707.00 | 1,542.00 | 1,559.00 | 1,559.00 | 919,640 |
| 2026-07-16 | 1,800.00 | 1,800.00 | 1,672.00 | 1,693.00 | 1,693.00 | 1,122,535 |
| 2026-07-15 | 1,850.00 | 1,988.00 | 1,846.00 | 1,862.00 | 1,862.00 | 976,955 |
| 2026-07-14 | 1,901.00 | 1,950.00 | 1,755.00 | 1,804.00 | 1,804.00 | 1,330,837 |
| 2026-07-13 | 2,150.00 | 2,225.00 | 1,932.00 | 1,941.00 | 1,941.00 | 1,951,459 |
| 2026-07-10 | 2,240.00 | 2,245.00 | 2,075.00 | 2,185.00 | 2,185.00 | 2,337,314 |
| 2026-07-09 | 1,930.00 | 2,245.00 | 1,863.00 | 2,110.00 | 2,110.00 | 4,579,011 |
| 2026-07-08 | 1,945.00 | 2,265.00 | 1,824.00 | 1,911.00 | 1,911.00 | 3,767,887 |
| 2026-07-07 | 2,020.00 | 2,090.00 | 1,851.00 | 1,953.00 | 1,953.00 | 2,154,387 |
| 2026-07-06 | 2,270.00 | 2,295.00 | 2,060.00 | 2,130.00 | 2,130.00 | 2,407,144 |
| 2026-07-03 | 2,295.00 | 2,350.00 | 2,105.00 | 2,270.00 | 2,270.00 | 3,875,923 |
| 2026-07-02 | 2,495.00 | 2,745.00 | 2,210.00 | 2,225.00 | 2,225.00 | 8,179,315 |
| 2026-07-01 | 2,620.00 | 2,700.00 | 2,340.00 | 2,575.00 | 2,575.00 | 16,218,098 |
| 2026-06-30 | 2,050.00 | 2,485.00 | 2,000.00 | 2,485.00 | 2,485.00 | 14,556,137 |
| 2026-06-29 | 1,651.00 | 2,075.00 | 1,651.00 | 1,914.00 | 1,914.00 | 6,200,387 |
| 2026-06-26 | 1,670.00 | 1,742.00 | 1,547.00 | 1,599.00 | 1,599.00 | 1,011,854 |
| 2026-06-25 | 1,830.00 | 1,900.00 | 1,610.00 | 1,670.00 | 1,670.00 | 1,137,150 |
| 2026-06-24 | 1,800.00 | 1,884.00 | 1,764.00 | 1,815.00 | 1,815.00 | 670,629 |
| 2026-06-23 | 2,025.00 | 2,045.00 | 1,803.00 | 1,824.00 | 1,824.00 | 1,183,818 |
| 2026-06-22 | 1,982.00 | 2,160.00 | 1,980.00 | 2,050.00 | 2,050.00 | 1,273,292 |
| 2026-06-19 | 2,060.00 | 2,200.00 | 1,950.00 | 1,982.00 | 1,982.00 | 2,263,291 |
| 2026-06-18 | 2,295.00 | 2,465.00 | 2,050.00 | 2,050.00 | 2,050.00 | 10,447,470 |
| 2026-06-17 | 1,913.00 | 2,150.00 | 1,880.00 | 1,962.00 | 1,962.00 | 1,489,741 |
| 2026-06-16 | 1,845.00 | 1,960.00 | 1,799.00 | 1,949.00 | 1,949.00 | 1,645,133 |
| 2026-06-15 | 1,875.00 | 1,939.00 | 1,763.00 | 1,816.00 | 1,816.00 | 860,782 |
| 2026-06-12 | 1,765.00 | 1,899.00 | 1,750.00 | 1,792.00 | 1,792.00 | 749,316 |
| 2026-06-11 | 1,737.00 | 1,868.00 | 1,710.00 | 1,744.00 | 1,744.00 | 697,677 |
| 2026-06-10 | 1,991.00 | 2,015.00 | 1,765.00 | 1,781.00 | 1,781.00 | 1,097,274 |
| 2026-06-09 | 1,806.00 | 2,100.00 | 1,700.00 | 2,010.00 | 2,010.00 | 1,841,228 |
| 2026-06-08 | 1,691.00 | 1,860.00 | 1,610.00 | 1,804.00 | 1,804.00 | 1,167,408 |
| 2026-06-05 | 1,620.00 | 1,824.00 | 1,578.00 | 1,778.00 | 1,778.00 | 1,967,089 |
| 2026-06-04 | 1,753.00 | 1,879.00 | 1,680.00 | 1,681.00 | 1,681.00 | 1,385,927 |
| 2026-06-02 | 1,987.00 | 1,987.00 | 1,758.00 | 1,760.00 | 1,760.00 | 1,734,301 |
| 2026-06-01 | 2,215.00 | 2,215.00 | 1,951.00 | 1,987.00 | 1,987.00 | 2,840,290 |
| 2026-05-29 | 2,375.00 | 2,525.00 | 2,160.00 | 2,245.00 | 2,245.00 | 6,041,508 |
| 2026-05-28 | 2,005.00 | 2,430.00 | 1,979.00 | 2,355.00 | 2,355.00 | 10,672,420 |
| 2026-05-27 | 2,235.00 | 2,245.00 | 2,005.00 | 2,015.00 | 2,015.00 | 3,174,701 |
| 2026-05-26 | 2,190.00 | 2,340.00 | 1,995.00 | 2,250.00 | 2,250.00 | 9,600,990 |
| 2026-05-22 | 1,920.00 | 2,150.00 | 1,861.00 | 2,025.00 | 2,025.00 | 9,443,454 |
| 2026-05-21 | 2,290.00 | 2,450.00 | 1,897.00 | 1,898.00 | 1,898.00 | 20,096,490 |
| 2026-05-20 | 1,570.00 | 1,890.00 | 1,567.00 | 1,890.00 | 1,890.00 | 14,300,690 |
| 2026-05-19 | 1,600.00 | 1,796.00 | 1,451.00 | 1,454.00 | 1,454.00 | 18,453,141 |
| 2026-05-18 | 1,468.00 | 1,468.00 | 1,320.00 | 1,382.00 | 1,382.00 | 705,523 |
| 2026-05-15 | 1,613.00 | 1,630.00 | 1,449.00 | 1,468.00 | 1,468.00 | 857,587 |
| 2026-05-14 | 1,565.00 | 1,619.00 | 1,497.00 | 1,614.00 | 1,614.00 | 761,649 |
| 2026-05-13 | 1,513.00 | 1,580.00 | 1,485.00 | 1,528.00 | 1,528.00 | 446,045 |
| 2026-05-12 | 1,620.00 | 1,678.00 | 1,500.00 | 1,518.00 | 1,518.00 | 863,292 |
| 2026-05-11 | 1,478.00 | 1,690.00 | 1,442.00 | 1,615.00 | 1,615.00 | 1,720,748 |
| 2026-05-08 | 1,450.00 | 1,485.00 | 1,398.00 | 1,478.00 | 1,478.00 | 341,883 |
| 2026-05-07 | 1,500.00 | 1,610.00 | 1,447.00 | 1,449.00 | 1,449.00 | 867,785 |
| 2026-05-06 | 1,513.00 | 1,567.00 | 1,492.00 | 1,492.00 | 1,492.00 | 476,163 |
| 2026-05-04 | 1,536.00 | 1,598.00 | 1,499.00 | 1,508.00 | 1,508.00 | 425,577 |
| 2026-04-30 | 1,566.00 | 1,568.00 | 1,530.00 | 1,531.00 | 1,531.00 | 220,139 |
| 2026-04-29 | 1,567.00 | 1,598.00 | 1,530.00 | 1,565.00 | 1,565.00 | 210,443 |
| 2026-04-28 | 1,592.00 | 1,608.00 | 1,536.00 | 1,567.00 | 1,567.00 | 409,402 |
| 2026-04-27 | 1,591.00 | 1,656.00 | 1,580.00 | 1,591.00 | 1,591.00 | 391,842 |
| 2026-04-24 | 1,575.00 | 1,620.00 | 1,556.00 | 1,589.00 | 1,589.00 | 242,362 |
| 2026-04-23 | 1,565.00 | 1,618.00 | 1,500.00 | 1,553.00 | 1,553.00 | 376,814 |
| 2026-04-22 | 1,632.00 | 1,632.00 | 1,540.00 | 1,565.00 | 1,565.00 | 420,933 |
| 2026-04-21 | 1,679.00 | 1,693.00 | 1,627.00 | 1,632.00 | 1,632.00 | 447,703 |
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.