E& Corporation CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,331.00 | 1,368.00 | 1,300.00 | 1,300.00 | 1,300.00 | 163,854 |
| 2025-07-23 | 1,367.00 | 1,375.00 | 1,319.00 | 1,344.00 | 1,344.00 | 193,473 |
| 2025-07-22 | 1,407.00 | 1,427.00 | 1,364.00 | 1,364.00 | 1,364.00 | 224,611 |
| 2025-07-21 | 1,429.00 | 1,429.00 | 1,391.00 | 1,407.00 | 1,407.00 | 203,816 |
| 2025-07-18 | 1,391.00 | 1,449.00 | 1,381.00 | 1,404.00 | 1,404.00 | 196,986 |
| 2025-07-17 | 1,486.00 | 1,617.00 | 1,385.00 | 1,390.00 | 1,390.00 | 1,407,620 |
| 2025-07-16 | 1,435.00 | 1,435.00 | 1,394.00 | 1,418.00 | 1,418.00 | 336,170 |
| 2025-07-15 | 1,475.00 | 1,475.00 | 1,420.00 | 1,438.00 | 1,438.00 | 99,192 |
| 2025-07-14 | 1,445.00 | 1,466.00 | 1,410.00 | 1,449.00 | 1,449.00 | 107,764 |
| 2025-07-11 | 1,480.00 | 1,480.00 | 1,363.00 | 1,419.00 | 1,419.00 | 245,522 |
| 2025-07-10 | 1,449.00 | 1,470.00 | 1,421.00 | 1,434.00 | 1,434.00 | 111,374 |
| 2025-07-09 | 1,446.00 | 1,478.00 | 1,422.00 | 1,449.00 | 1,449.00 | 173,821 |
| 2025-07-08 | 1,458.00 | 1,488.00 | 1,445.00 | 1,445.00 | 1,445.00 | 195,882 |
| 2025-07-07 | 1,483.00 | 1,520.00 | 1,430.00 | 1,460.00 | 1,460.00 | 155,415 |
| 2025-07-04 | 1,498.00 | 1,525.00 | 1,472.00 | 1,482.00 | 1,482.00 | 144,587 |
| 2025-07-03 | 1,499.00 | 1,522.00 | 1,486.00 | 1,498.00 | 1,498.00 | 105,393 |
| 2025-07-02 | 1,472.00 | 1,523.00 | 1,445.00 | 1,498.00 | 1,498.00 | 199,738 |
| 2025-07-01 | 1,430.00 | 1,519.00 | 1,420.00 | 1,472.00 | 1,472.00 | 231,037 |
| 2025-06-30 | 1,463.00 | 1,487.00 | 1,433.00 | 1,436.00 | 1,436.00 | 153,824 |
| 2025-06-27 | 1,563.00 | 1,563.00 | 1,460.00 | 1,460.00 | 1,460.00 | 258,713 |
| 2025-06-26 | 1,540.00 | 1,562.00 | 1,504.00 | 1,530.00 | 1,530.00 | 223,917 |
| 2025-06-25 | 1,528.00 | 1,570.00 | 1,518.00 | 1,533.00 | 1,533.00 | 378,567 |
| 2025-06-24 | 1,462.00 | 1,535.00 | 1,457.00 | 1,526.00 | 1,526.00 | 568,619 |
| 2025-06-23 | 1,441.00 | 1,457.00 | 1,419.00 | 1,432.00 | 1,432.00 | 118,423 |
| 2025-06-20 | 1,425.00 | 1,476.00 | 1,412.00 | 1,462.00 | 1,462.00 | 141,697 |
| 2025-06-19 | 1,464.00 | 1,478.00 | 1,425.00 | 1,435.00 | 1,435.00 | 132,802 |
| 2025-06-18 | 1,496.00 | 1,496.00 | 1,445.00 | 1,466.00 | 1,466.00 | 116,335 |
| 2025-06-17 | 1,494.00 | 1,494.00 | 1,349.00 | 1,475.00 | 1,475.00 | 146,491 |
| 2025-06-16 | 1,465.00 | 1,490.00 | 1,435.00 | 1,468.00 | 1,468.00 | 184,212 |
| 2025-06-13 | 1,538.00 | 1,540.00 | 1,450.00 | 1,465.00 | 1,465.00 | 337,946 |
| 2025-06-12 | 1,567.00 | 1,647.00 | 1,506.00 | 1,524.00 | 1,524.00 | 894,275 |
| 2025-06-11 | 1,504.00 | 1,515.00 | 1,477.00 | 1,507.00 | 1,507.00 | 237,675 |
| 2025-06-10 | 1,535.00 | 1,553.00 | 1,471.00 | 1,480.00 | 1,480.00 | 270,195 |
| 2025-06-09 | 1,540.00 | 1,570.00 | 1,515.00 | 1,530.00 | 1,530.00 | 269,238 |
| 2025-06-05 | 1,564.00 | 1,564.00 | 1,515.00 | 1,534.00 | 1,534.00 | 306,783 |
| 2025-06-04 | 1,574.00 | 1,610.00 | 1,525.00 | 1,564.00 | 1,564.00 | 310,540 |
| 2025-06-02 | 1,616.00 | 1,651.00 | 1,551.00 | 1,574.00 | 1,574.00 | 403,743 |
| 2025-05-30 | 1,628.00 | 1,628.00 | 1,550.00 | 1,619.00 | 1,619.00 | 428,351 |
| 2025-05-29 | 1,524.00 | 1,639.00 | 1,524.00 | 1,625.00 | 1,625.00 | 952,843 |
| 2025-05-28 | 1,488.00 | 1,554.00 | 1,482.00 | 1,554.00 | 1,554.00 | 737,319 |
| 2025-05-27 | 1,506.00 | 1,510.00 | 1,477.00 | 1,504.00 | 1,504.00 | 252,318 |
| 2025-05-26 | 1,451.00 | 1,513.00 | 1,450.00 | 1,506.00 | 1,506.00 | 277,590 |
| 2025-05-23 | 1,463.00 | 1,532.00 | 1,451.00 | 1,493.00 | 1,493.00 | 507,402 |
| 2025-05-22 | 1,464.00 | 1,493.00 | 1,428.00 | 1,461.00 | 1,461.00 | 307,238 |
| 2025-05-21 | 1,424.00 | 1,476.00 | 1,390.00 | 1,469.00 | 1,469.00 | 337,555 |
| 2025-05-20 | 1,413.00 | 1,440.00 | 1,374.00 | 1,425.00 | 1,425.00 | 327,383 |
| 2025-05-19 | 1,445.00 | 1,445.00 | 1,384.00 | 1,390.00 | 1,390.00 | 563,863 |
| 2025-05-16 | 1,454.00 | 1,496.00 | 1,414.00 | 1,452.00 | 1,452.00 | 582,956 |
| 2025-05-15 | 1,530.00 | 1,537.00 | 1,451.00 | 1,470.00 | 1,470.00 | 716,886 |
| 2025-05-14 | 1,480.00 | 1,515.00 | 1,415.00 | 1,515.00 | 1,515.00 | 1,094,130 |
| 2025-05-13 | 1,542.00 | 1,556.00 | 1,471.00 | 1,489.00 | 1,489.00 | 840,517 |
| 2025-05-12 | 1,517.00 | 1,586.00 | 1,506.00 | 1,540.00 | 1,540.00 | 2,459,115 |
| 2025-05-09 | 1,492.00 | 1,575.00 | 1,462.00 | 1,507.00 | 1,507.00 | 5,462,603 |
| 2025-05-08 | 1,648.00 | 1,759.00 | 1,452.00 | 1,473.00 | 1,473.00 | 12,122,850 |
| 2025-05-07 | 1,214.00 | 1,566.00 | 1,214.00 | 1,566.00 | 1,566.00 | 7,991,410 |
| 2025-05-02 | 1,200.00 | 1,213.00 | 1,150.00 | 1,205.00 | 1,205.00 | 210,752 |
| 2025-04-30 | 1,197.00 | 1,213.00 | 1,175.00 | 1,177.00 | 1,177.00 | 154,836 |
| 2025-04-29 | 1,187.00 | 1,221.00 | 1,187.00 | 1,197.00 | 1,197.00 | 211,307 |
| 2025-04-28 | 1,192.00 | 1,218.00 | 1,185.00 | 1,187.00 | 1,187.00 | 179,943 |
| 2025-04-25 | 1,219.00 | 1,219.00 | 1,167.00 | 1,192.00 | 1,192.00 | 162,826 |
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.