E& Corporation CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,593.00 | 1,694.00 | 1,580.00 | 1,653.00 | 1,653.00 | 806,894 |
| 2026-04-17 | 1,630.00 | 1,659.00 | 1,590.00 | 1,603.00 | 1,603.00 | 444,699 |
| 2026-04-16 | 1,625.00 | 1,683.00 | 1,586.00 | 1,611.00 | 1,611.00 | 1,010,832 |
| 2026-04-15 | 1,572.00 | 1,650.00 | 1,570.00 | 1,619.00 | 1,619.00 | 868,019 |
| 2026-04-14 | 1,460.00 | 1,595.00 | 1,460.00 | 1,559.00 | 1,559.00 | 1,021,725 |
| 2026-04-13 | 1,389.00 | 1,503.00 | 1,389.00 | 1,434.00 | 1,434.00 | 460,618 |
| 2026-04-10 | 1,421.00 | 1,536.00 | 1,421.00 | 1,505.00 | 1,505.00 | 1,188,359 |
| 2026-04-09 | 1,397.00 | 1,485.00 | 1,357.00 | 1,411.00 | 1,411.00 | 494,881 |
| 2026-04-08 | 1,290.00 | 1,403.00 | 1,276.00 | 1,403.00 | 1,403.00 | 670,153 |
| 2026-04-07 | 1,284.00 | 1,298.00 | 1,245.00 | 1,251.00 | 1,251.00 | 377,418 |
| 2026-04-06 | 1,333.00 | 1,375.00 | 1,274.00 | 1,277.00 | 1,277.00 | 326,577 |
| 2026-04-03 | 1,320.00 | 1,348.00 | 1,303.00 | 1,325.00 | 1,325.00 | 249,869 |
| 2026-04-02 | 1,391.00 | 1,410.00 | 1,297.00 | 1,301.00 | 1,301.00 | 503,418 |
| 2026-04-01 | 1,350.00 | 1,383.00 | 1,343.00 | 1,378.00 | 1,378.00 | 260,536 |
| 2026-03-31 | 1,355.00 | 1,377.00 | 1,308.00 | 1,336.00 | 1,336.00 | 246,496 |
| 2026-03-30 | 1,404.00 | 1,404.00 | 1,332.00 | 1,355.00 | 1,355.00 | 143,326 |
| 2026-03-27 | 1,410.00 | 1,433.00 | 1,349.00 | 1,408.00 | 1,408.00 | 284,255 |
| 2026-03-26 | 1,525.00 | 1,525.00 | 1,414.00 | 1,433.00 | 1,433.00 | 390,793 |
| 2026-03-25 | 1,491.00 | 1,545.00 | 1,490.00 | 1,524.00 | 1,524.00 | 438,748 |
| 2026-03-24 | 1,505.00 | 1,560.00 | 1,490.00 | 1,490.00 | 1,490.00 | 468,356 |
| 2026-03-23 | 1,505.00 | 1,548.00 | 1,460.00 | 1,504.00 | 1,504.00 | 675,400 |
| 2026-03-20 | 1,475.00 | 1,580.00 | 1,467.00 | 1,519.00 | 1,519.00 | 885,026 |
| 2026-03-19 | 1,410.00 | 1,500.00 | 1,408.00 | 1,464.00 | 1,464.00 | 398,754 |
| 2026-03-18 | 1,452.00 | 1,488.00 | 1,430.00 | 1,462.00 | 1,462.00 | 380,076 |
| 2026-03-17 | 1,525.00 | 1,525.00 | 1,433.00 | 1,452.00 | 1,452.00 | 686,082 |
| 2026-03-16 | 1,431.00 | 1,490.00 | 1,406.00 | 1,484.00 | 1,484.00 | 1,033,496 |
| 2026-03-13 | 1,380.00 | 1,435.00 | 1,351.00 | 1,424.00 | 1,424.00 | 547,524 |
| 2026-03-12 | 1,350.00 | 1,411.00 | 1,319.00 | 1,411.00 | 1,411.00 | 784,518 |
| 2026-03-11 | 1,330.00 | 1,365.00 | 1,289.00 | 1,324.00 | 1,324.00 | 874,650 |
| 2026-03-10 | 1,287.00 | 1,444.00 | 1,272.00 | 1,330.00 | 1,330.00 | 1,162,162 |
| 2026-03-09 | 1,319.00 | 1,319.00 | 1,210.00 | 1,250.00 | 1,250.00 | 437,451 |
| 2026-03-06 | 1,252.00 | 1,327.00 | 1,252.00 | 1,320.00 | 1,320.00 | 408,258 |
| 2026-03-05 | 1,201.00 | 1,299.00 | 1,200.00 | 1,273.00 | 1,273.00 | 797,599 |
| 2026-03-04 | 1,259.00 | 1,261.00 | 1,123.00 | 1,150.00 | 1,150.00 | 1,360,889 |
| 2026-03-03 | 1,370.00 | 1,370.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1,426,911 |
| 2026-02-27 | 1,394.00 | 1,660.00 | 1,337.00 | 1,407.00 | 1,407.00 | 18,995,580 |
| 2026-02-26 | 1,273.00 | 1,309.00 | 1,261.00 | 1,296.00 | 1,296.00 | 397,854 |
| 2026-02-25 | 1,290.00 | 1,319.00 | 1,270.00 | 1,273.00 | 1,273.00 | 273,637 |
| 2026-02-24 | 1,243.00 | 1,295.00 | 1,220.00 | 1,289.00 | 1,289.00 | 345,189 |
| 2026-02-23 | 1,256.00 | 1,256.00 | 1,230.00 | 1,243.00 | 1,243.00 | 244,343 |
| 2026-02-20 | 1,241.00 | 1,257.00 | 1,228.00 | 1,247.00 | 1,247.00 | 166,831 |
| 2026-02-19 | 1,225.00 | 1,253.00 | 1,220.00 | 1,248.00 | 1,248.00 | 259,894 |
| 2026-02-13 | 1,235.00 | 1,235.00 | 1,214.00 | 1,225.00 | 1,225.00 | 208,402 |
| 2026-02-12 | 1,220.00 | 1,259.00 | 1,212.00 | 1,242.00 | 1,242.00 | 193,057 |
| 2026-02-11 | 1,237.00 | 1,237.00 | 1,210.00 | 1,222.00 | 1,222.00 | 118,039 |
| 2026-02-10 | 1,262.00 | 1,269.00 | 1,226.00 | 1,237.00 | 1,237.00 | 198,703 |
| 2026-02-09 | 1,246.00 | 1,284.00 | 1,246.00 | 1,263.00 | 1,263.00 | 201,295 |
| 2026-02-06 | 1,284.00 | 1,284.00 | 1,208.00 | 1,246.00 | 1,246.00 | 262,999 |
| 2026-02-05 | 1,315.00 | 1,328.00 | 1,262.00 | 1,297.00 | 1,297.00 | 220,586 |
| 2026-02-04 | 1,313.00 | 1,377.00 | 1,263.00 | 1,315.00 | 1,315.00 | 897,633 |
| 2026-02-03 | 1,250.00 | 1,273.00 | 1,221.00 | 1,265.00 | 1,265.00 | 295,233 |
| 2026-02-02 | 1,294.00 | 1,299.00 | 1,232.00 | 1,240.00 | 1,240.00 | 315,831 |
| 2026-01-30 | 1,345.00 | 1,345.00 | 1,290.00 | 1,294.00 | 1,294.00 | 344,806 |
| 2026-01-29 | 1,346.00 | 1,370.00 | 1,296.00 | 1,347.00 | 1,347.00 | 465,660 |
| 2026-01-28 | 1,310.00 | 1,340.00 | 1,304.00 | 1,340.00 | 1,340.00 | 480,145 |
| 2026-01-27 | 1,281.00 | 1,307.00 | 1,269.00 | 1,305.00 | 1,305.00 | 169,978 |
| 2026-01-26 | 1,247.00 | 1,300.00 | 1,247.00 | 1,295.00 | 1,295.00 | 418,656 |
| 2026-01-23 | 1,224.00 | 1,257.00 | 1,188.00 | 1,246.00 | 1,246.00 | 230,701 |
| 2026-01-22 | 1,215.00 | 1,243.00 | 1,205.00 | 1,222.00 | 1,222.00 | 284,895 |
| 2026-01-21 | 1,239.00 | 1,239.00 | 1,186.00 | 1,212.00 | 1,212.00 | 338,051 |
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.