E& Corporation CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,215.00 | 1,229.00 | 1,178.00 | 1,180.00 | 1,180.00 | 444,204 |
| 2025-04-23 | 1,208.00 | 1,420.00 | 1,196.00 | 1,209.00 | 1,209.00 | 4,350,542 |
| 2025-04-22 | 1,170.00 | 1,198.00 | 1,130.00 | 1,188.00 | 1,188.00 | 326,082 |
| 2025-04-21 | 1,191.00 | 1,207.00 | 1,160.00 | 1,170.00 | 1,170.00 | 313,443 |
| 2025-04-18 | 1,250.00 | 1,250.00 | 1,134.00 | 1,191.00 | 1,191.00 | 430,729 |
| 2025-04-17 | 1,292.00 | 1,421.00 | 1,205.00 | 1,212.00 | 1,212.00 | 5,545,705 |
| 2025-04-16 | 1,275.00 | 1,307.00 | 1,250.00 | 1,283.00 | 1,283.00 | 694,063 |
| 2025-04-15 | 1,218.00 | 1,291.00 | 1,206.00 | 1,247.00 | 1,247.00 | 404,089 |
| 2025-04-14 | 1,182.00 | 1,230.00 | 1,178.00 | 1,218.00 | 1,218.00 | 141,510 |
| 2025-04-11 | 1,187.00 | 1,190.00 | 1,120.00 | 1,190.00 | 1,190.00 | 90,082 |
| 2025-04-10 | 1,183.00 | 1,206.00 | 1,154.00 | 1,197.00 | 1,197.00 | 370,144 |
| 2025-04-09 | 1,150.00 | 1,169.00 | 1,128.00 | 1,141.00 | 1,141.00 | 101,701 |
| 2025-04-08 | 1,133.00 | 1,177.00 | 1,121.00 | 1,150.00 | 1,150.00 | 135,990 |
| 2025-04-07 | 1,180.00 | 1,180.00 | 1,115.00 | 1,130.00 | 1,130.00 | 171,992 |
| 2025-04-04 | 1,204.00 | 1,214.00 | 1,175.00 | 1,180.00 | 1,180.00 | 108,915 |
| 2025-04-03 | 1,170.00 | 1,226.00 | 1,140.00 | 1,219.00 | 1,219.00 | 193,473 |
| 2025-04-02 | 1,190.00 | 1,245.00 | 1,150.00 | 1,220.00 | 1,220.00 | 272,227 |
| 2025-04-01 | 1,097.00 | 1,237.00 | 1,072.00 | 1,189.00 | 1,189.00 | 596,569 |
| 2025-03-31 | 1,120.00 | 1,123.00 | 1,068.00 | 1,097.00 | 1,097.00 | 189,514 |
| 2025-03-28 | 1,200.00 | 1,204.00 | 1,105.00 | 1,130.00 | 1,130.00 | 296,632 |
| 2025-03-27 | 1,195.00 | 1,259.00 | 1,185.00 | 1,191.00 | 1,191.00 | 148,237 |
| 2025-03-26 | 1,219.00 | 1,240.00 | 1,187.00 | 1,205.00 | 1,205.00 | 170,719 |
| 2025-03-25 | 1,182.00 | 1,339.00 | 1,174.00 | 1,230.00 | 1,230.00 | 1,236,495 |
| 2025-03-24 | 1,182.00 | 1,195.00 | 1,168.00 | 1,182.00 | 1,182.00 | 140,057 |
| 2025-03-21 | 1,210.00 | 1,228.00 | 1,175.00 | 1,182.00 | 1,182.00 | 202,484 |
| 2025-03-20 | 1,227.00 | 1,230.00 | 1,182.00 | 1,209.00 | 1,209.00 | 111,590 |
| 2025-03-19 | 1,217.00 | 1,242.00 | 1,189.00 | 1,218.00 | 1,218.00 | 247,095 |
| 2025-03-18 | 1,226.00 | 1,238.00 | 1,205.00 | 1,217.00 | 1,217.00 | 168,461 |
| 2025-03-17 | 1,220.00 | 1,247.00 | 1,200.00 | 1,226.00 | 1,226.00 | 239,008 |
| 2025-03-14 | 1,230.00 | 1,295.00 | 1,220.00 | 1,220.00 | 1,220.00 | 426,562 |
| 2025-03-13 | 1,142.00 | 1,280.00 | 1,110.00 | 1,256.00 | 1,256.00 | 2,109,834 |
| 2025-03-12 | 1,459.00 | 1,459.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,816,494 |
| 2025-03-11 | 1,424.00 | 1,480.00 | 1,424.00 | 1,465.00 | 1,465.00 | 144,096 |
| 2025-03-10 | 1,474.00 | 1,489.00 | 1,459.00 | 1,465.00 | 1,465.00 | 104,280 |
| 2025-03-07 | 1,482.00 | 1,510.00 | 1,470.00 | 1,474.00 | 1,474.00 | 62,108 |
| 2025-03-06 | 1,503.00 | 1,519.00 | 1,481.00 | 1,485.00 | 1,485.00 | 84,661 |
| 2025-03-05 | 1,495.00 | 1,530.00 | 1,494.00 | 1,501.00 | 1,501.00 | 79,225 |
| 2025-03-04 | 1,497.00 | 1,550.00 | 1,470.00 | 1,512.00 | 1,512.00 | 111,374 |
| 2025-02-28 | 1,535.00 | 1,546.00 | 1,495.00 | 1,510.00 | 1,510.00 | 172,478 |
| 2025-02-27 | 1,509.00 | 1,550.00 | 1,503.00 | 1,550.00 | 1,550.00 | 94,278 |
| 2025-02-26 | 1,516.00 | 1,519.00 | 1,501.00 | 1,510.00 | 1,510.00 | 71,088 |
| 2025-02-25 | 1,519.00 | 1,525.00 | 1,502.00 | 1,515.00 | 1,515.00 | 132,589 |
| 2025-02-24 | 1,566.00 | 1,566.00 | 1,499.00 | 1,514.00 | 1,514.00 | 470,626 |
| 2025-02-21 | 1,595.00 | 1,600.00 | 1,563.00 | 1,565.00 | 1,565.00 | 174,470 |
| 2025-02-20 | 1,635.00 | 1,635.00 | 1,582.00 | 1,595.00 | 1,595.00 | 106,374 |
| 2025-02-19 | 1,619.00 | 1,629.00 | 1,598.00 | 1,614.00 | 1,614.00 | 263,583 |
| 2025-02-18 | 1,647.00 | 1,647.00 | 1,605.00 | 1,620.00 | 1,620.00 | 98,672 |
| 2025-02-17 | 1,611.00 | 1,642.00 | 1,600.00 | 1,620.00 | 1,620.00 | 87,326 |
| 2025-02-14 | 1,618.00 | 1,656.00 | 1,609.00 | 1,609.00 | 1,609.00 | 77,949 |
| 2025-02-13 | 1,680.00 | 1,680.00 | 1,590.00 | 1,617.00 | 1,617.00 | 73,118 |
| 2025-02-12 | 1,635.00 | 1,645.00 | 1,605.00 | 1,640.00 | 1,640.00 | 75,790 |
| 2025-02-11 | 1,647.00 | 1,671.00 | 1,635.00 | 1,638.00 | 1,638.00 | 103,273 |
| 2025-02-10 | 1,607.00 | 1,662.00 | 1,605.00 | 1,645.00 | 1,645.00 | 203,504 |
| 2025-02-07 | 1,621.00 | 1,649.00 | 1,600.00 | 1,608.00 | 1,608.00 | 167,476 |
| 2025-02-06 | 1,751.00 | 1,926.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,356,013 |
| 2025-02-05 | 1,559.00 | 1,595.00 | 1,520.00 | 1,592.00 | 1,592.00 | 499,679 |
| 2025-02-04 | 1,570.00 | 1,587.00 | 1,536.00 | 1,559.00 | 1,559.00 | 72,518 |
| 2025-02-03 | 1,620.00 | 1,677.00 | 1,530.00 | 1,536.00 | 1,536.00 | 324,845 |
| 2025-01-31 | 1,621.00 | 1,695.00 | 1,606.00 | 1,639.00 | 1,639.00 | 87,358 |
| 2025-01-24 | 1,640.00 | 1,697.00 | 1,638.00 | 1,638.00 | 1,638.00 | 103,167 |
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.