E& Corporation CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,239.00 | 1,239.00 | 1,186.00 | 1,212.00 | 1,212.00 | 338,051 |
| 2026-01-20 | 1,207.00 | 1,249.00 | 1,188.00 | 1,248.00 | 1,248.00 | 367,147 |
| 2026-01-19 | 1,203.00 | 1,212.00 | 1,182.00 | 1,207.00 | 1,207.00 | 266,879 |
| 2026-01-16 | 1,224.00 | 1,263.00 | 1,196.00 | 1,202.00 | 1,202.00 | 211,031 |
| 2026-01-15 | 1,209.00 | 1,240.00 | 1,193.00 | 1,222.00 | 1,222.00 | 210,884 |
| 2026-01-14 | 1,209.00 | 1,220.00 | 1,182.00 | 1,205.00 | 1,205.00 | 148,334 |
| 2026-01-13 | 1,225.00 | 1,247.00 | 1,204.00 | 1,217.00 | 1,217.00 | 171,993 |
| 2026-01-12 | 1,223.00 | 1,276.00 | 1,218.00 | 1,224.00 | 1,224.00 | 169,258 |
| 2026-01-09 | 1,225.00 | 1,242.00 | 1,214.00 | 1,218.00 | 1,218.00 | 129,942 |
| 2026-01-08 | 1,256.00 | 1,293.00 | 1,225.00 | 1,225.00 | 1,225.00 | 218,005 |
| 2026-01-07 | 1,287.00 | 1,308.00 | 1,250.00 | 1,255.00 | 1,255.00 | 193,976 |
| 2026-01-06 | 1,325.00 | 1,325.00 | 1,289.00 | 1,292.00 | 1,292.00 | 175,015 |
| 2026-01-05 | 1,300.00 | 1,340.00 | 1,285.00 | 1,328.00 | 1,328.00 | 413,572 |
| 2026-01-02 | 1,253.00 | 1,284.00 | 1,229.00 | 1,275.00 | 1,275.00 | 234,553 |
| 2025-12-30 | 1,220.00 | 1,241.00 | 1,220.00 | 1,223.00 | 1,223.00 | 151,436 |
| 2025-12-29 | 1,208.00 | 1,230.00 | 1,195.00 | 1,220.00 | 1,220.00 | 169,868 |
| 2025-12-26 | 1,202.00 | 1,215.00 | 1,185.00 | 1,193.00 | 1,193.00 | 285,474 |
| 2025-12-24 | 1,238.00 | 1,239.00 | 1,196.00 | 1,201.00 | 1,201.00 | 326,932 |
| 2025-12-23 | 1,288.00 | 1,288.00 | 1,221.00 | 1,226.00 | 1,226.00 | 456,174 |
| 2025-12-22 | 1,305.00 | 1,363.00 | 1,275.00 | 1,288.00 | 1,288.00 | 298,919 |
| 2025-12-19 | 1,300.00 | 1,300.00 | 1,260.00 | 1,272.00 | 1,272.00 | 153,276 |
| 2025-12-18 | 1,275.00 | 1,299.00 | 1,250.00 | 1,285.00 | 1,285.00 | 214,369 |
| 2025-12-17 | 1,315.00 | 1,315.00 | 1,264.00 | 1,293.00 | 1,293.00 | 150,508 |
| 2025-12-16 | 1,355.00 | 1,355.00 | 1,283.00 | 1,289.00 | 1,289.00 | 302,174 |
| 2025-12-15 | 1,369.00 | 1,369.00 | 1,325.00 | 1,340.00 | 1,340.00 | 244,801 |
| 2025-12-12 | 1,376.00 | 1,384.00 | 1,300.00 | 1,361.00 | 1,361.00 | 383,522 |
| 2025-12-11 | 1,384.00 | 1,413.00 | 1,363.00 | 1,374.00 | 1,374.00 | 455,473 |
| 2025-12-10 | 1,358.00 | 1,430.00 | 1,328.00 | 1,383.00 | 1,383.00 | 494,907 |
| 2025-12-09 | 1,347.00 | 1,368.00 | 1,312.00 | 1,350.00 | 1,350.00 | 208,051 |
| 2025-12-08 | 1,388.00 | 1,388.00 | 1,340.00 | 1,340.00 | 1,340.00 | 350,377 |
| 2025-12-05 | 1,389.00 | 1,389.00 | 1,355.00 | 1,372.00 | 1,372.00 | 200,552 |
| 2025-12-04 | 1,392.00 | 1,401.00 | 1,357.00 | 1,367.00 | 1,367.00 | 325,708 |
| 2025-12-03 | 1,387.00 | 1,415.00 | 1,381.00 | 1,392.00 | 1,392.00 | 360,141 |
| 2025-12-02 | 1,383.00 | 1,399.00 | 1,368.00 | 1,382.00 | 1,382.00 | 335,121 |
| 2025-12-01 | 1,417.00 | 1,424.00 | 1,375.00 | 1,379.00 | 1,379.00 | 450,763 |
| 2025-11-28 | 1,365.00 | 1,395.00 | 1,358.00 | 1,395.00 | 1,395.00 | 403,603 |
| 2025-11-27 | 1,396.00 | 1,410.00 | 1,345.00 | 1,362.00 | 1,362.00 | 539,191 |
| 2025-11-26 | 1,439.00 | 1,439.00 | 1,375.00 | 1,381.00 | 1,381.00 | 558,753 |
| 2025-11-25 | 1,395.00 | 1,480.00 | 1,374.00 | 1,400.00 | 1,400.00 | 777,368 |
| 2025-11-24 | 1,420.00 | 1,436.00 | 1,382.00 | 1,382.00 | 1,382.00 | 647,709 |
| 2025-11-21 | 1,430.00 | 1,451.00 | 1,388.00 | 1,388.00 | 1,388.00 | 894,265 |
| 2025-11-20 | 1,552.00 | 1,585.00 | 1,441.00 | 1,461.00 | 1,461.00 | 1,267,622 |
| 2025-11-19 | 1,550.00 | 1,554.00 | 1,480.00 | 1,508.00 | 1,508.00 | 1,009,046 |
| 2025-11-18 | 1,564.00 | 1,720.00 | 1,514.00 | 1,518.00 | 1,518.00 | 4,631,506 |
| 2025-11-17 | 1,650.00 | 1,694.00 | 1,500.00 | 1,567.00 | 1,567.00 | 3,451,715 |
| 2025-11-14 | 1,728.00 | 1,812.00 | 1,611.00 | 1,611.00 | 1,611.00 | 5,763,767 |
| 2025-11-13 | 1,511.00 | 1,951.00 | 1,477.00 | 1,699.00 | 1,699.00 | 37,307,887 |
| 2025-11-12 | 1,686.00 | 1,817.00 | 1,520.00 | 1,526.00 | 1,526.00 | 14,178,320 |
| 2025-11-11 | 1,300.00 | 1,566.00 | 1,300.00 | 1,566.00 | 1,566.00 | 15,903,600 |
| 2025-11-10 | 1,270.00 | 1,339.00 | 1,200.00 | 1,205.00 | 1,205.00 | 1,622,553 |
| 2025-11-07 | 1,504.00 | 1,509.00 | 1,235.00 | 1,251.00 | 1,251.00 | 6,346,353 |
| 2025-11-06 | 1,299.00 | 1,465.00 | 1,253.00 | 1,465.00 | 1,465.00 | 1,962,330 |
| 2025-11-05 | 1,157.00 | 1,157.00 | 1,074.00 | 1,127.00 | 1,127.00 | 444,759 |
| 2025-11-04 | 1,175.00 | 1,175.00 | 1,133.00 | 1,164.00 | 1,164.00 | 195,537 |
| 2025-11-03 | 1,220.00 | 1,225.00 | 1,163.00 | 1,175.00 | 1,175.00 | 504,111 |
| 2025-10-31 | 1,252.00 | 1,268.00 | 1,191.00 | 1,220.00 | 1,220.00 | 321,469 |
| 2025-10-30 | 1,310.00 | 1,310.00 | 1,250.00 | 1,251.00 | 1,251.00 | 333,612 |
| 2025-10-29 | 1,333.00 | 1,355.00 | 1,300.00 | 1,309.00 | 1,309.00 | 142,047 |
| 2025-10-28 | 1,347.00 | 1,370.00 | 1,319.00 | 1,333.00 | 1,333.00 | 151,728 |
| 2025-10-27 | 1,373.00 | 1,410.00 | 1,347.00 | 1,347.00 | 1,347.00 | 217,875 |
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.