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%WTI99.27▲ 2.18%
← 066980.KQ stock page

E& Corporation CO. LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,670.003,735.003,605.003,710.003,710.0060,333
2022-02-173,605.003,815.003,570.003,665.003,665.00146,451
2022-02-163,600.003,600.003,375.003,560.003,560.0067,041
2022-02-153,365.003,485.003,280.003,345.003,345.0092,367
2022-02-143,405.003,580.003,270.003,450.003,450.0086,135
2022-02-113,670.003,670.003,580.003,580.003,580.0091,357
2022-02-103,705.003,770.003,650.003,670.003,670.0073,031
2022-02-093,670.003,785.003,640.003,700.003,700.0063,866
2022-02-083,600.003,795.003,600.003,625.003,625.00114,452
2022-02-073,700.003,735.003,600.003,630.003,630.0064,817
2022-02-043,680.003,700.003,645.003,695.003,695.0037,598
2022-02-033,520.003,790.003,515.003,680.003,680.00172,259
2022-01-283,385.003,535.003,350.003,530.003,530.00140,231
2022-01-273,635.003,635.003,400.003,410.003,410.00188,980
2022-01-263,505.003,735.003,505.003,610.003,610.0084,864
2022-01-253,635.003,925.003,510.003,540.003,540.00260,377
2022-01-243,920.003,950.003,665.003,665.003,665.00166,710
2022-01-214,030.004,055.003,850.003,950.003,950.00153,230
2022-01-204,015.004,100.004,005.004,035.004,035.00117,732
2022-01-194,150.004,175.004,055.004,075.004,075.0082,645
2022-01-184,135.004,240.004,130.004,160.004,160.00106,332
2022-01-174,130.004,190.004,110.004,160.004,160.0084,570
2022-01-144,110.004,165.004,080.004,130.004,130.0089,621
2022-01-134,240.004,245.004,080.004,095.004,095.00203,286
2022-01-124,215.004,235.004,170.004,220.004,220.0077,612
2022-01-114,300.004,315.004,180.004,185.004,185.00102,250
2022-01-104,320.004,320.004,210.004,280.004,280.00101,425
2022-01-074,305.004,350.004,300.004,300.004,300.0086,924
2022-01-064,340.004,445.004,300.004,300.004,300.00227,763
2022-01-054,600.004,600.004,400.004,425.004,425.00248,799
2022-01-044,640.004,675.004,595.004,600.004,600.0075,466
2022-01-034,570.004,700.004,570.004,640.004,640.00136,509
2021-12-304,555.004,630.004,495.004,630.004,630.00102,748
2021-12-294,405.004,560.004,390.004,505.004,505.00191,883
2021-12-284,560.004,560.004,400.004,420.004,420.00198,509
2021-12-274,450.004,940.004,390.004,525.004,525.001,071,974
2021-12-244,325.004,480.004,325.004,420.004,420.0084,086
2021-12-234,410.004,425.004,320.004,350.004,350.00128,492
2021-12-224,415.004,490.004,360.004,380.004,380.0085,050
2021-12-214,450.004,505.004,375.004,405.004,405.00117,910
2021-12-204,500.004,605.004,420.004,485.004,485.00145,146
2021-12-174,540.004,575.004,515.004,550.004,550.00109,414
2021-12-164,580.004,665.004,500.004,550.004,550.00127,503
2021-12-154,540.004,710.004,540.004,555.004,555.00176,005
2021-12-144,750.004,765.004,555.004,555.004,555.00218,816
2021-12-134,835.004,855.004,750.004,750.004,750.00156,896
2021-12-104,815.004,920.004,800.004,835.004,835.00146,840
2021-12-094,790.004,905.004,755.004,815.004,815.00141,821
2021-12-085,000.005,000.004,755.004,770.004,770.00277,404
2021-12-074,800.004,865.004,735.004,765.004,765.00155,279
2021-12-065,010.005,030.004,780.004,790.004,790.00241,483
2021-12-034,895.005,000.004,850.004,935.004,935.00142,750
2021-12-024,880.005,000.004,795.004,895.004,895.00144,909
2021-12-014,680.004,975.004,655.004,860.004,860.00140,857
2021-11-304,990.005,010.004,695.004,785.004,785.00159,554
2021-11-294,795.005,380.004,690.004,935.004,935.00352,249
2021-11-265,030.005,080.004,895.004,895.004,895.00182,235
2021-11-255,000.005,090.004,950.005,010.005,010.00110,562
2021-11-245,120.005,250.004,905.004,985.004,985.00219,583
2021-11-235,230.005,380.005,040.005,120.005,120.00350,443
← NewerPage 20 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.