E& Corporation CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,358.00 | 1,425.00 | 1,353.00 | 1,386.00 | 1,386.00 | 324,492 |
| 2025-10-23 | 1,365.00 | 1,405.00 | 1,320.00 | 1,328.00 | 1,328.00 | 121,842 |
| 2025-10-22 | 1,396.00 | 1,396.00 | 1,320.00 | 1,365.00 | 1,365.00 | 147,014 |
| 2025-10-21 | 1,385.00 | 1,443.00 | 1,365.00 | 1,365.00 | 1,365.00 | 296,267 |
| 2025-10-20 | 1,370.00 | 1,385.00 | 1,332.00 | 1,382.00 | 1,382.00 | 170,628 |
| 2025-10-17 | 1,355.00 | 1,365.00 | 1,320.00 | 1,352.00 | 1,352.00 | 181,261 |
| 2025-10-16 | 1,367.00 | 1,367.00 | 1,320.00 | 1,332.00 | 1,332.00 | 113,745 |
| 2025-10-15 | 1,350.00 | 1,372.00 | 1,329.00 | 1,346.00 | 1,346.00 | 154,791 |
| 2025-10-14 | 1,314.00 | 1,350.00 | 1,291.00 | 1,343.00 | 1,343.00 | 187,384 |
| 2025-10-13 | 1,336.00 | 1,346.00 | 1,311.00 | 1,314.00 | 1,314.00 | 125,802 |
| 2025-10-10 | 1,364.00 | 1,364.00 | 1,315.00 | 1,334.00 | 1,334.00 | 115,716 |
| 2025-10-02 | 1,273.00 | 1,348.00 | 1,260.00 | 1,336.00 | 1,336.00 | 407,198 |
| 2025-10-01 | 1,250.00 | 1,295.00 | 1,250.00 | 1,256.00 | 1,256.00 | 40,690 |
| 2025-09-30 | 1,243.00 | 1,275.00 | 1,238.00 | 1,250.00 | 1,250.00 | 67,875 |
| 2025-09-29 | 1,228.00 | 1,248.00 | 1,225.00 | 1,243.00 | 1,243.00 | 34,787 |
| 2025-09-26 | 1,290.00 | 1,290.00 | 1,228.00 | 1,230.00 | 1,230.00 | 125,547 |
| 2025-09-25 | 1,280.00 | 1,298.00 | 1,263.00 | 1,283.00 | 1,283.00 | 57,837 |
| 2025-09-24 | 1,255.00 | 1,280.00 | 1,237.00 | 1,272.00 | 1,272.00 | 129,586 |
| 2025-09-23 | 1,271.00 | 1,274.00 | 1,250.00 | 1,255.00 | 1,255.00 | 98,201 |
| 2025-09-22 | 1,338.00 | 1,338.00 | 1,233.00 | 1,271.00 | 1,271.00 | 84,118 |
| 2025-09-19 | 1,326.00 | 1,339.00 | 1,295.00 | 1,298.00 | 1,298.00 | 84,759 |
| 2025-09-18 | 1,311.00 | 1,347.00 | 1,311.00 | 1,325.00 | 1,325.00 | 110,654 |
| 2025-09-17 | 1,367.00 | 1,367.00 | 1,291.00 | 1,309.00 | 1,309.00 | 120,212 |
| 2025-09-16 | 1,247.00 | 1,348.00 | 1,239.00 | 1,333.00 | 1,333.00 | 406,386 |
| 2025-09-15 | 1,299.00 | 1,299.00 | 1,240.00 | 1,247.00 | 1,247.00 | 89,268 |
| 2025-09-12 | 1,218.00 | 1,265.00 | 1,210.00 | 1,265.00 | 1,265.00 | 211,387 |
| 2025-09-11 | 1,237.00 | 1,237.00 | 1,206.00 | 1,212.00 | 1,212.00 | 168,993 |
| 2025-09-10 | 1,242.00 | 1,242.00 | 1,213.00 | 1,217.00 | 1,217.00 | 94,607 |
| 2025-09-09 | 1,210.00 | 1,234.00 | 1,200.00 | 1,224.00 | 1,224.00 | 86,086 |
| 2025-09-08 | 1,215.00 | 1,244.00 | 1,200.00 | 1,216.00 | 1,216.00 | 58,464 |
| 2025-09-05 | 1,230.00 | 1,230.00 | 1,208.00 | 1,217.00 | 1,217.00 | 70,603 |
| 2025-09-04 | 1,217.00 | 1,243.00 | 1,202.00 | 1,231.00 | 1,231.00 | 85,829 |
| 2025-09-03 | 1,212.00 | 1,233.00 | 1,206.00 | 1,217.00 | 1,217.00 | 45,997 |
| 2025-09-02 | 1,201.00 | 1,223.00 | 1,200.00 | 1,215.00 | 1,215.00 | 68,648 |
| 2025-09-01 | 1,256.00 | 1,269.00 | 1,204.00 | 1,204.00 | 1,204.00 | 217,755 |
| 2025-08-29 | 1,276.00 | 1,276.00 | 1,250.00 | 1,256.00 | 1,256.00 | 79,029 |
| 2025-08-28 | 1,281.00 | 1,305.00 | 1,223.00 | 1,266.00 | 1,266.00 | 119,895 |
| 2025-08-27 | 1,297.00 | 1,297.00 | 1,260.00 | 1,281.00 | 1,281.00 | 114,849 |
| 2025-08-26 | 1,295.00 | 1,310.00 | 1,259.00 | 1,277.00 | 1,277.00 | 96,146 |
| 2025-08-25 | 1,299.00 | 1,325.00 | 1,292.00 | 1,295.00 | 1,295.00 | 54,417 |
| 2025-08-22 | 1,300.00 | 1,345.00 | 1,297.00 | 1,297.00 | 1,297.00 | 106,383 |
| 2025-08-21 | 1,346.00 | 1,346.00 | 1,290.00 | 1,312.00 | 1,312.00 | 126,878 |
| 2025-08-20 | 1,355.00 | 1,370.00 | 1,301.00 | 1,310.00 | 1,310.00 | 78,015 |
| 2025-08-19 | 1,383.00 | 1,383.00 | 1,341.00 | 1,358.00 | 1,358.00 | 70,064 |
| 2025-08-18 | 1,320.00 | 1,390.00 | 1,307.00 | 1,354.00 | 1,354.00 | 222,915 |
| 2025-08-14 | 1,349.00 | 1,362.00 | 1,321.00 | 1,321.00 | 1,321.00 | 105,070 |
| 2025-08-13 | 1,316.00 | 1,340.00 | 1,288.00 | 1,333.00 | 1,333.00 | 194,996 |
| 2025-08-12 | 1,335.00 | 1,335.00 | 1,305.00 | 1,310.00 | 1,310.00 | 98,166 |
| 2025-08-11 | 1,328.00 | 1,340.00 | 1,304.00 | 1,324.00 | 1,324.00 | 101,065 |
| 2025-08-08 | 1,295.00 | 1,333.00 | 1,295.00 | 1,305.00 | 1,305.00 | 43,231 |
| 2025-08-07 | 1,329.00 | 1,330.00 | 1,298.00 | 1,303.00 | 1,303.00 | 136,458 |
| 2025-08-06 | 1,313.00 | 1,334.00 | 1,295.00 | 1,306.00 | 1,306.00 | 64,429 |
| 2025-08-05 | 1,300.00 | 1,350.00 | 1,285.00 | 1,313.00 | 1,313.00 | 115,912 |
| 2025-08-04 | 1,254.00 | 1,302.00 | 1,239.00 | 1,300.00 | 1,300.00 | 94,403 |
| 2025-08-01 | 1,280.00 | 1,281.00 | 1,243.00 | 1,254.00 | 1,254.00 | 187,651 |
| 2025-07-31 | 1,315.00 | 1,361.00 | 1,285.00 | 1,288.00 | 1,288.00 | 165,512 |
| 2025-07-30 | 1,301.00 | 1,345.00 | 1,300.00 | 1,312.00 | 1,312.00 | 123,895 |
| 2025-07-29 | 1,346.00 | 1,355.00 | 1,305.00 | 1,313.00 | 1,313.00 | 136,447 |
| 2025-07-28 | 1,321.00 | 1,380.00 | 1,315.00 | 1,346.00 | 1,346.00 | 108,343 |
| 2025-07-25 | 1,350.00 | 1,350.00 | 1,307.00 | 1,320.00 | 1,320.00 | 129,953 |
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.