E& Corporation CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,633.00 | 1,670.00 | 1,612.00 | 1,640.00 | 1,640.00 | 114,122 |
| 2025-01-22 | 1,671.00 | 1,695.00 | 1,620.00 | 1,650.00 | 1,650.00 | 131,642 |
| 2025-01-21 | 1,720.00 | 1,725.00 | 1,671.00 | 1,671.00 | 1,671.00 | 86,756 |
| 2025-01-20 | 1,770.00 | 1,770.00 | 1,679.00 | 1,725.00 | 1,725.00 | 122,606 |
| 2025-01-17 | 1,739.00 | 1,748.00 | 1,710.00 | 1,721.00 | 1,721.00 | 61,298 |
| 2025-01-16 | 1,779.00 | 1,790.00 | 1,730.00 | 1,739.00 | 1,739.00 | 94,741 |
| 2025-01-15 | 1,750.00 | 1,781.00 | 1,740.00 | 1,760.00 | 1,760.00 | 101,309 |
| 2025-01-14 | 1,720.00 | 1,750.00 | 1,720.00 | 1,737.00 | 1,737.00 | 34,269 |
| 2025-01-13 | 1,762.00 | 1,779.00 | 1,734.00 | 1,735.00 | 1,735.00 | 78,321 |
| 2025-01-10 | 1,758.00 | 1,780.00 | 1,740.00 | 1,760.00 | 1,760.00 | 45,682 |
| 2025-01-09 | 1,780.00 | 1,780.00 | 1,738.00 | 1,776.00 | 1,776.00 | 77,941 |
| 2025-01-08 | 1,775.00 | 1,780.00 | 1,732.00 | 1,780.00 | 1,780.00 | 73,110 |
| 2025-01-07 | 1,800.00 | 1,800.00 | 1,726.00 | 1,757.00 | 1,757.00 | 99,873 |
| 2025-01-06 | 1,730.00 | 1,795.00 | 1,685.00 | 1,795.00 | 1,795.00 | 162,394 |
| 2025-01-03 | 1,692.00 | 1,744.00 | 1,681.00 | 1,735.00 | 1,735.00 | 145,060 |
| 2025-01-02 | 1,686.00 | 1,693.00 | 1,665.00 | 1,692.00 | 1,692.00 | 39,760 |
| 2024-12-30 | 1,625.00 | 1,698.00 | 1,625.00 | 1,686.00 | 1,686.00 | 33,616 |
| 2024-12-27 | 1,648.00 | 1,755.00 | 1,608.00 | 1,635.00 | 1,635.00 | 82,458 |
| 2024-12-26 | 1,710.00 | 1,710.00 | 1,643.00 | 1,654.00 | 1,654.00 | 108,532 |
| 2024-12-24 | 1,725.00 | 1,747.00 | 1,692.00 | 1,694.00 | 1,694.00 | 33,762 |
| 2024-12-23 | 1,676.00 | 1,779.00 | 1,676.00 | 1,720.00 | 1,720.00 | 95,463 |
| 2024-12-20 | 1,721.00 | 1,790.00 | 1,665.00 | 1,675.00 | 1,675.00 | 101,225 |
| 2024-12-19 | 1,710.00 | 1,762.00 | 1,702.00 | 1,727.00 | 1,727.00 | 81,513 |
| 2024-12-18 | 1,804.00 | 1,804.00 | 1,732.00 | 1,767.00 | 1,767.00 | 56,054 |
| 2024-12-17 | 1,784.00 | 1,810.00 | 1,728.00 | 1,745.00 | 1,745.00 | 102,301 |
| 2024-12-16 | 1,732.00 | 1,808.00 | 1,732.00 | 1,748.00 | 1,748.00 | 131,881 |
| 2024-12-13 | 1,720.00 | 1,768.00 | 1,680.00 | 1,732.00 | 1,732.00 | 132,306 |
| 2024-12-12 | 1,720.00 | 1,765.00 | 1,703.00 | 1,730.00 | 1,730.00 | 109,643 |
| 2024-12-11 | 1,660.00 | 1,735.00 | 1,660.00 | 1,730.00 | 1,730.00 | 189,468 |
| 2024-12-10 | 1,535.00 | 1,687.00 | 1,535.00 | 1,660.00 | 1,660.00 | 346,330 |
| 2024-12-09 | 1,600.00 | 1,850.00 | 1,524.00 | 1,530.00 | 1,530.00 | 1,230,408 |
| 2024-12-06 | 1,641.00 | 1,677.00 | 1,577.00 | 1,625.00 | 1,625.00 | 210,871 |
| 2024-12-05 | 1,652.00 | 1,680.00 | 1,645.00 | 1,660.00 | 1,660.00 | 107,486 |
| 2024-12-04 | 1,692.00 | 1,717.00 | 1,650.00 | 1,660.00 | 1,660.00 | 297,636 |
| 2024-12-03 | 1,715.00 | 1,757.00 | 1,703.00 | 1,728.00 | 1,728.00 | 101,931 |
| 2024-12-02 | 1,781.00 | 1,820.00 | 1,690.00 | 1,739.00 | 1,739.00 | 282,191 |
| 2024-11-29 | 1,820.00 | 1,820.00 | 1,755.00 | 1,781.00 | 1,781.00 | 148,908 |
| 2024-11-28 | 1,811.00 | 1,826.00 | 1,786.00 | 1,820.00 | 1,820.00 | 104,089 |
| 2024-11-27 | 1,900.00 | 1,902.00 | 1,794.00 | 1,811.00 | 1,811.00 | 189,182 |
| 2024-11-26 | 1,845.00 | 1,896.00 | 1,825.00 | 1,856.00 | 1,856.00 | 96,256 |
| 2024-11-25 | 1,796.00 | 1,908.00 | 1,794.00 | 1,851.00 | 1,851.00 | 173,616 |
| 2024-11-22 | 1,782.00 | 2,025.00 | 1,760.00 | 1,801.00 | 1,801.00 | 810,278 |
| 2024-11-21 | 1,865.00 | 1,865.00 | 1,800.00 | 1,800.00 | 1,800.00 | 74,078 |
| 2024-11-20 | 1,822.00 | 1,883.00 | 1,822.00 | 1,865.00 | 1,865.00 | 66,346 |
| 2024-11-19 | 1,860.00 | 1,860.00 | 1,822.00 | 1,847.00 | 1,847.00 | 57,377 |
| 2024-11-18 | 1,777.00 | 1,843.00 | 1,731.00 | 1,843.00 | 1,843.00 | 77,780 |
| 2024-11-15 | 1,713.00 | 1,794.00 | 1,713.00 | 1,780.00 | 1,780.00 | 116,921 |
| 2024-11-14 | 1,770.00 | 1,800.00 | 1,760.00 | 1,770.00 | 1,770.00 | 107,311 |
| 2024-11-13 | 1,803.00 | 1,860.00 | 1,720.00 | 1,766.00 | 1,766.00 | 278,343 |
| 2024-11-12 | 1,980.00 | 2,175.00 | 1,805.00 | 1,810.00 | 1,810.00 | 1,886,439 |
| 2024-11-11 | 1,938.00 | 1,938.00 | 1,882.00 | 1,900.00 | 1,900.00 | 103,129 |
| 2024-11-08 | 1,875.00 | 1,954.00 | 1,875.00 | 1,941.00 | 1,941.00 | 129,017 |
| 2024-11-07 | 1,921.00 | 1,921.00 | 1,855.00 | 1,892.00 | 1,892.00 | 217,641 |
| 2024-11-06 | 2,045.00 | 2,045.00 | 1,906.00 | 1,921.00 | 1,921.00 | 302,566 |
| 2024-11-05 | 2,055.00 | 2,055.00 | 1,980.00 | 2,015.00 | 2,015.00 | 177,332 |
| 2024-11-04 | 1,954.00 | 2,045.00 | 1,933.00 | 2,010.00 | 2,010.00 | 155,192 |
| 2024-11-01 | 1,952.00 | 2,015.00 | 1,951.00 | 1,952.00 | 1,952.00 | 166,891 |
| 2024-10-31 | 2,000.00 | 2,100.00 | 1,960.00 | 2,000.00 | 2,000.00 | 580,670 |
| 2024-10-30 | 2,065.00 | 2,125.00 | 2,000.00 | 2,010.00 | 2,010.00 | 325,571 |
| 2024-10-29 | 2,105.00 | 2,155.00 | 2,025.00 | 2,065.00 | 2,065.00 | 528,472 |
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.