E& Corporation CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2,085.00 | 2,210.00 | 2,060.00 | 2,125.00 | 2,125.00 | 464,744 |
| 2024-10-25 | 2,160.00 | 2,160.00 | 2,060.00 | 2,090.00 | 2,090.00 | 408,991 |
| 2024-10-24 | 2,185.00 | 2,210.00 | 2,125.00 | 2,160.00 | 2,160.00 | 754,208 |
| 2024-10-23 | 1,996.00 | 2,445.00 | 1,996.00 | 2,230.00 | 2,230.00 | 5,352,156 |
| 2024-10-22 | 2,200.00 | 2,205.00 | 2,010.00 | 2,010.00 | 2,010.00 | 628,304 |
| 2024-10-21 | 2,300.00 | 2,330.00 | 2,165.00 | 2,185.00 | 2,185.00 | 895,511 |
| 2024-10-18 | 2,365.00 | 2,450.00 | 2,300.00 | 2,300.00 | 2,300.00 | 1,883,641 |
| 2024-10-17 | 2,355.00 | 2,445.00 | 2,210.00 | 2,445.00 | 2,445.00 | 3,112,393 |
| 2024-10-16 | 2,255.00 | 2,345.00 | 2,155.00 | 2,340.00 | 2,340.00 | 2,388,640 |
| 2024-10-15 | 2,505.00 | 2,585.00 | 2,185.00 | 2,280.00 | 2,280.00 | 14,642,750 |
| 2024-10-14 | 1,930.00 | 2,320.00 | 1,862.00 | 2,320.00 | 2,320.00 | 3,561,550 |
| 2024-10-11 | 1,793.00 | 1,824.00 | 1,774.00 | 1,787.00 | 1,787.00 | 122,256 |
| 2024-10-10 | 1,859.00 | 1,859.00 | 1,790.00 | 1,793.00 | 1,793.00 | 137,454 |
| 2024-10-08 | 1,910.00 | 1,913.00 | 1,850.00 | 1,862.00 | 1,862.00 | 147,484 |
| 2024-10-07 | 1,882.00 | 1,952.00 | 1,857.00 | 1,919.00 | 1,919.00 | 278,718 |
| 2024-10-04 | 1,945.00 | 1,955.00 | 1,859.00 | 1,881.00 | 1,881.00 | 508,811 |
| 2024-10-02 | 1,780.00 | 2,070.00 | 1,743.00 | 1,956.00 | 1,956.00 | 3,361,585 |
| 2024-09-30 | 1,820.00 | 1,849.00 | 1,736.00 | 1,796.00 | 1,796.00 | 118,501 |
| 2024-09-27 | 1,840.00 | 1,840.00 | 1,791.00 | 1,824.00 | 1,824.00 | 84,901 |
| 2024-09-26 | 1,762.00 | 1,830.00 | 1,762.00 | 1,799.00 | 1,799.00 | 109,116 |
| 2024-09-25 | 1,745.00 | 1,830.00 | 1,745.00 | 1,762.00 | 1,762.00 | 204,063 |
| 2024-09-24 | 1,685.00 | 1,749.00 | 1,685.00 | 1,745.00 | 1,745.00 | 122,112 |
| 2024-09-23 | 1,670.00 | 1,705.00 | 1,666.00 | 1,698.00 | 1,698.00 | 61,973 |
| 2024-09-20 | 1,655.00 | 1,689.00 | 1,640.00 | 1,672.00 | 1,672.00 | 71,839 |
| 2024-09-19 | 1,671.00 | 1,700.00 | 1,630.00 | 1,655.00 | 1,655.00 | 137,842 |
| 2024-09-13 | 1,709.00 | 1,709.00 | 1,671.00 | 1,671.00 | 1,671.00 | 58,122 |
| 2024-09-12 | 1,670.00 | 1,717.00 | 1,664.00 | 1,710.00 | 1,710.00 | 81,535 |
| 2024-09-11 | 1,648.00 | 1,681.00 | 1,633.00 | 1,650.00 | 1,650.00 | 71,268 |
| 2024-09-10 | 1,680.00 | 1,703.00 | 1,646.00 | 1,646.00 | 1,646.00 | 135,020 |
| 2024-09-09 | 1,705.00 | 1,732.00 | 1,650.00 | 1,696.00 | 1,696.00 | 96,521 |
| 2024-09-06 | 1,748.00 | 1,775.00 | 1,698.00 | 1,742.00 | 1,742.00 | 279,747 |
| 2024-09-05 | 1,820.00 | 1,845.00 | 1,706.00 | 1,769.00 | 1,769.00 | 252,599 |
| 2024-09-04 | 1,750.00 | 1,802.00 | 1,740.00 | 1,769.00 | 1,769.00 | 225,267 |
| 2024-09-03 | 1,709.00 | 2,080.00 | 1,709.00 | 1,816.00 | 1,816.00 | 2,126,263 |
| 2024-09-02 | 1,712.00 | 1,765.00 | 1,695.00 | 1,709.00 | 1,709.00 | 80,726 |
| 2024-08-30 | 1,706.00 | 1,761.00 | 1,706.00 | 1,730.00 | 1,730.00 | 68,253 |
| 2024-08-29 | 1,742.00 | 1,742.00 | 1,701.00 | 1,719.00 | 1,719.00 | 87,633 |
| 2024-08-28 | 1,795.00 | 1,822.00 | 1,731.00 | 1,760.00 | 1,760.00 | 164,799 |
| 2024-08-27 | 1,790.00 | 1,814.00 | 1,700.00 | 1,795.00 | 1,795.00 | 136,639 |
| 2024-08-26 | 1,805.00 | 1,837.00 | 1,774.00 | 1,790.00 | 1,790.00 | 89,984 |
| 2024-08-23 | 1,825.00 | 1,864.00 | 1,779.00 | 1,793.00 | 1,793.00 | 171,249 |
| 2024-08-22 | 1,883.00 | 1,945.00 | 1,839.00 | 1,844.00 | 1,844.00 | 212,833 |
| 2024-08-21 | 1,860.00 | 1,877.00 | 1,837.00 | 1,852.00 | 1,852.00 | 89,820 |
| 2024-08-20 | 1,825.00 | 1,907.00 | 1,824.00 | 1,856.00 | 1,856.00 | 150,247 |
| 2024-08-19 | 1,860.00 | 2,000.00 | 1,792.00 | 1,823.00 | 1,823.00 | 926,742 |
| 2024-08-16 | 1,932.00 | 1,940.00 | 1,774.00 | 1,781.00 | 1,781.00 | 537,838 |
| 2024-08-14 | 1,897.00 | 1,960.00 | 1,895.00 | 1,960.00 | 1,960.00 | 115,716 |
| 2024-08-13 | 1,905.00 | 1,905.00 | 1,850.00 | 1,881.00 | 1,881.00 | 80,729 |
| 2024-08-12 | 1,909.00 | 1,918.00 | 1,860.00 | 1,905.00 | 1,905.00 | 87,412 |
| 2024-08-09 | 1,832.00 | 1,899.00 | 1,828.00 | 1,878.00 | 1,878.00 | 67,867 |
| 2024-08-08 | 1,811.00 | 1,880.00 | 1,786.00 | 1,817.00 | 1,817.00 | 161,411 |
| 2024-08-07 | 1,870.00 | 1,909.00 | 1,856.00 | 1,887.00 | 1,887.00 | 176,896 |
| 2024-08-06 | 1,650.00 | 1,888.00 | 1,650.00 | 1,860.00 | 1,860.00 | 198,675 |
| 2024-08-05 | 1,910.00 | 1,921.00 | 1,610.00 | 1,728.00 | 1,728.00 | 444,844 |
| 2024-08-02 | 2,095.00 | 2,105.00 | 1,944.00 | 1,951.00 | 1,951.00 | 461,930 |
| 2024-08-01 | 2,130.00 | 2,160.00 | 2,105.00 | 2,160.00 | 2,160.00 | 88,091 |
| 2024-07-31 | 2,060.00 | 2,110.00 | 2,060.00 | 2,110.00 | 2,110.00 | 88,652 |
| 2024-07-30 | 2,195.00 | 2,195.00 | 2,070.00 | 2,075.00 | 2,075.00 | 92,025 |
| 2024-07-29 | 2,080.00 | 2,160.00 | 2,065.00 | 2,140.00 | 2,140.00 | 117,979 |
| 2024-07-26 | 2,055.00 | 2,100.00 | 2,040.00 | 2,080.00 | 2,080.00 | 92,220 |
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.