E& Corporation CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,397.00 | 1,480.00 | 1,397.00 | 1,480.00 | 1,480.00 | 248,213 |
| 2026-10-16 | 1,382.00 | 1,450.00 | 1,341.00 | 1,441.00 | 1,441.00 | 372,606 |
| 2026-10-15 | 1,401.00 | 1,455.00 | 1,295.00 | 1,376.00 | 1,376.00 | 710,468 |
| 2026-10-14 | 1,484.00 | 1,520.00 | 1,434.00 | 1,440.00 | 1,440.00 | 258,563 |
| 2026-10-13 | 1,448.00 | 1,545.00 | 1,430.00 | 1,485.00 | 1,485.00 | 322,859 |
| 2026-10-12 | 1,529.00 | 1,565.00 | 1,450.00 | 1,467.00 | 1,467.00 | 253,379 |
| 2026-10-08 | 1,587.00 | 1,587.00 | 1,520.00 | 1,529.00 | 1,529.00 | 246,230 |
| 2026-10-07 | 1,632.00 | 1,632.00 | 1,558.00 | 1,566.00 | 1,566.00 | 496,271 |
| 2026-10-06 | 1,550.00 | 1,611.00 | 1,546.00 | 1,605.00 | 1,605.00 | 1,878,358 |
| 2026-10-02 | 1,518.00 | 1,541.00 | 1,500.00 | 1,523.00 | 1,523.00 | 203,564 |
| 2026-10-01 | 1,446.00 | 1,530.00 | 1,446.00 | 1,525.00 | 1,525.00 | 196,995 |
| 2026-09-30 | 1,463.00 | 1,497.00 | 1,450.00 | 1,460.00 | 1,460.00 | 136,248 |
| 2026-09-29 | 1,490.00 | 1,509.00 | 1,438.00 | 1,460.00 | 1,460.00 | 164,544 |
| 2026-09-28 | 1,466.00 | 1,535.00 | 1,466.00 | 1,492.00 | 1,492.00 | 284,243 |
| 2026-09-23 | 1,477.00 | 1,498.00 | 1,456.00 | 1,464.00 | 1,464.00 | 155,543 |
| 2026-09-22 | 1,506.00 | 1,530.00 | 1,460.00 | 1,477.00 | 1,477.00 | 212,323 |
| 2026-09-21 | 1,502.00 | 1,529.00 | 1,473.00 | 1,492.00 | 1,492.00 | 111,256 |
| 2026-09-18 | 1,495.00 | 1,530.00 | 1,482.00 | 1,497.00 | 1,497.00 | 161,494 |
| 2026-09-17 | 1,463.00 | 1,495.00 | 1,451.00 | 1,481.00 | 1,481.00 | 111,046 |
| 2026-09-16 | 1,450.00 | 1,479.00 | 1,441.00 | 1,463.00 | 1,463.00 | 137,705 |
| 2026-09-15 | 1,515.00 | 1,515.00 | 1,433.00 | 1,451.00 | 1,451.00 | 178,338 |
| 2026-09-14 | 1,503.00 | 1,514.00 | 1,427.00 | 1,455.00 | 1,455.00 | 298,485 |
| 2026-09-11 | 1,510.00 | 1,535.00 | 1,500.00 | 1,503.00 | 1,503.00 | 198,296 |
| 2026-09-10 | 1,501.00 | 1,554.00 | 1,501.00 | 1,540.00 | 1,540.00 | 186,718 |
| 2026-09-09 | 1,560.00 | 1,566.00 | 1,501.00 | 1,516.00 | 1,516.00 | 178,644 |
| 2026-09-08 | 1,565.00 | 1,566.00 | 1,500.00 | 1,512.00 | 1,512.00 | 291,901 |
| 2026-09-07 | 1,564.00 | 1,615.00 | 1,556.00 | 1,562.00 | 1,562.00 | 188,852 |
| 2026-09-04 | 1,531.00 | 1,609.00 | 1,531.00 | 1,562.00 | 1,562.00 | 263,928 |
| 2026-09-03 | 1,617.00 | 1,759.00 | 1,518.00 | 1,538.00 | 1,538.00 | 1,054,034 |
| 2026-09-02 | 1,541.00 | 1,622.00 | 1,474.00 | 1,538.00 | 1,538.00 | 363,728 |
| 2026-09-01 | 1,699.00 | 1,699.00 | 1,570.00 | 1,571.00 | 1,571.00 | 324,038 |
| 2026-08-31 | 1,564.00 | 1,640.00 | 1,521.00 | 1,615.00 | 1,615.00 | 212,108 |
| 2026-08-28 | 1,570.00 | 1,591.00 | 1,539.00 | 1,579.00 | 1,579.00 | 179,151 |
| 2026-08-27 | 1,551.00 | 1,595.00 | 1,550.00 | 1,567.00 | 1,567.00 | 210,329 |
| 2026-08-26 | 1,568.00 | 1,579.00 | 1,531.00 | 1,550.00 | 1,550.00 | 204,265 |
| 2026-08-25 | 1,557.00 | 1,571.00 | 1,455.00 | 1,568.00 | 1,568.00 | 363,269 |
| 2026-08-24 | 1,589.00 | 1,670.00 | 1,541.00 | 1,557.00 | 1,557.00 | 390,362 |
| 2026-08-21 | 1,700.00 | 1,700.00 | 1,587.00 | 1,589.00 | 1,589.00 | 531,684 |
| 2026-08-20 | 1,748.00 | 1,790.00 | 1,682.00 | 1,700.00 | 1,700.00 | 683,767 |
| 2026-08-19 | 1,930.00 | 2,010.00 | 1,728.00 | 1,728.00 | 1,728.00 | 2,830,493 |
| 2026-08-18 | 1,699.00 | 1,850.00 | 1,620.00 | 1,848.00 | 1,848.00 | 1,324,873 |
| 2026-08-14 | 1,763.00 | 1,800.00 | 1,670.00 | 1,697.00 | 1,697.00 | 506,929 |
| 2026-08-13 | 1,762.00 | 1,830.00 | 1,725.00 | 1,737.00 | 1,737.00 | 644,437 |
| 2026-08-12 | 1,700.00 | 1,786.00 | 1,643.00 | 1,775.00 | 1,775.00 | 711,711 |
| 2026-08-11 | 1,503.00 | 1,864.00 | 1,480.00 | 1,749.00 | 1,749.00 | 3,265,278 |
| 2026-08-10 | 1,402.00 | 1,580.00 | 1,401.00 | 1,501.00 | 1,501.00 | 982,095 |
| 2026-08-07 | 1,439.00 | 1,468.00 | 1,378.00 | 1,394.00 | 1,394.00 | 255,114 |
| 2026-08-06 | 1,386.00 | 1,449.00 | 1,284.00 | 1,439.00 | 1,439.00 | 366,373 |
| 2026-08-05 | 1,388.00 | 1,417.00 | 1,370.00 | 1,410.00 | 1,410.00 | 444,733 |
| 2026-08-04 | 1,277.00 | 1,368.00 | 1,277.00 | 1,359.00 | 1,359.00 | 508,631 |
| 2026-08-03 | 1,250.00 | 1,345.00 | 1,237.00 | 1,276.00 | 1,276.00 | 618,769 |
| 2026-07-31 | 1,240.00 | 1,292.00 | 1,210.00 | 1,255.00 | 1,255.00 | 621,766 |
| 2026-07-30 | 1,097.00 | 1,249.00 | 1,097.00 | 1,149.00 | 1,149.00 | 597,204 |
| 2026-07-29 | 1,302.00 | 1,330.00 | 1,120.00 | 1,168.00 | 1,168.00 | 1,268,468 |
| 2026-07-28 | 1,426.00 | 1,426.00 | 1,275.00 | 1,302.00 | 1,302.00 | 780,299 |
| 2026-07-27 | 1,490.00 | 1,524.00 | 1,450.00 | 1,477.00 | 1,477.00 | 373,974 |
| 2026-07-24 | 1,577.00 | 1,577.00 | 1,437.00 | 1,438.00 | 1,438.00 | 1,002,364 |
| 2026-07-23 | 1,569.00 | 1,605.00 | 1,455.00 | 1,585.00 | 1,585.00 | 1,010,309 |
| 2026-07-22 | 1,570.00 | 1,650.00 | 1,565.00 | 1,565.00 | 1,565.00 | 795,502 |
| 2026-07-21 | 1,583.00 | 1,650.00 | 1,495.00 | 1,540.00 | 1,540.00 | 847,233 |
Page 1 of 5 · 244 trading daysOlder →
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.