E&D Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,810.00 | 10,660.00 | 9,210.00 | 10,660.00 | 10,660.00 | 1,509,274 |
| 2026-10-15 | 8,570.00 | 9,000.00 | 8,130.00 | 8,200.00 | 8,200.00 | 119,156 |
| 2026-10-14 | 8,710.00 | 9,220.00 | 8,690.00 | 9,210.00 | 9,210.00 | 198,380 |
| 2026-10-13 | 8,490.00 | 8,620.00 | 8,120.00 | 8,410.00 | 8,410.00 | 174,160 |
| 2026-10-12 | 9,300.00 | 9,560.00 | 8,810.00 | 9,020.00 | 9,020.00 | 262,455 |
| 2026-10-08 | 9,540.00 | 9,640.00 | 8,800.00 | 8,840.00 | 8,840.00 | 410,528 |
| 2026-10-07 | 8,990.00 | 8,990.00 | 8,550.00 | 8,600.00 | 8,600.00 | 71,901 |
| 2026-10-06 | 8,860.00 | 9,120.00 | 8,730.00 | 9,030.00 | 9,030.00 | 92,264 |
| 2026-10-02 | 8,710.00 | 8,930.00 | 8,610.00 | 8,860.00 | 8,860.00 | 112,164 |
| 2026-10-01 | 8,000.00 | 8,390.00 | 7,830.00 | 8,390.00 | 8,390.00 | 75,630 |
| 2026-09-30 | 8,220.00 | 8,420.00 | 7,930.00 | 8,190.00 | 8,190.00 | 200,853 |
| 2026-09-29 | 7,780.00 | 7,830.00 | 7,450.00 | 7,540.00 | 7,540.00 | 40,101 |
| 2026-09-28 | 7,660.00 | 8,050.00 | 7,660.00 | 7,870.00 | 7,870.00 | 37,759 |
| 2026-09-23 | 7,410.00 | 8,000.00 | 7,310.00 | 7,690.00 | 7,690.00 | 80,219 |
| 2026-09-22 | 7,580.00 | 7,580.00 | 7,330.00 | 7,350.00 | 7,350.00 | 39,835 |
| 2026-09-21 | 7,710.00 | 7,880.00 | 7,340.00 | 7,410.00 | 7,410.00 | 34,626 |
| 2026-09-18 | 7,890.00 | 7,950.00 | 7,620.00 | 7,630.00 | 7,630.00 | 45,178 |
| 2026-09-17 | 7,600.00 | 7,710.00 | 7,580.00 | 7,580.00 | 7,580.00 | 12,733 |
| 2026-09-16 | 7,710.00 | 7,860.00 | 7,530.00 | 7,570.00 | 7,570.00 | 33,324 |
| 2026-09-15 | 7,720.00 | 7,940.00 | 7,700.00 | 7,830.00 | 7,830.00 | 31,730 |
| 2026-09-14 | 7,850.00 | 8,340.00 | 7,710.00 | 7,810.00 | 7,810.00 | 34,159 |
| 2026-09-11 | 8,130.00 | 8,180.00 | 7,930.00 | 7,930.00 | 7,930.00 | 45,448 |
| 2026-09-10 | 8,250.00 | 8,410.00 | 8,100.00 | 8,300.00 | 8,300.00 | 62,894 |
| 2026-09-09 | 8,340.00 | 8,630.00 | 8,090.00 | 8,550.00 | 8,550.00 | 70,801 |
| 2026-09-08 | 8,570.00 | 8,570.00 | 8,110.00 | 8,130.00 | 8,130.00 | 75,433 |
| 2026-09-07 | 8,200.00 | 8,290.00 | 8,070.00 | 8,180.00 | 8,180.00 | 37,615 |
| 2026-09-04 | 8,250.00 | 8,390.00 | 8,170.00 | 8,190.00 | 8,190.00 | 72,432 |
| 2026-09-03 | 8,790.00 | 8,800.00 | 8,170.00 | 8,290.00 | 8,290.00 | 213,729 |
| 2026-09-02 | 8,750.00 | 8,750.00 | 8,070.00 | 8,080.00 | 8,080.00 | 118,775 |
| 2026-09-01 | 9,340.00 | 9,470.00 | 8,800.00 | 8,880.00 | 8,880.00 | 151,776 |
| 2026-08-31 | 9,060.00 | 9,870.00 | 8,720.00 | 9,330.00 | 9,330.00 | 589,823 |
| 2026-08-28 | 8,320.00 | 8,500.00 | 8,150.00 | 8,320.00 | 8,320.00 | 53,037 |
| 2026-08-27 | 7,860.00 | 8,220.00 | 7,850.00 | 8,050.00 | 8,050.00 | 28,549 |
| 2026-08-26 | 7,710.00 | 7,980.00 | 7,610.00 | 7,920.00 | 7,920.00 | 20,320 |
| 2026-08-25 | 7,600.00 | 7,860.00 | 7,350.00 | 7,700.00 | 7,700.00 | 23,910 |
| 2026-08-24 | 7,520.00 | 8,000.00 | 7,410.00 | 7,590.00 | 7,590.00 | 23,387 |
| 2026-08-21 | 7,750.00 | 7,780.00 | 7,310.00 | 7,330.00 | 7,330.00 | 30,201 |
| 2026-08-20 | 7,780.00 | 8,100.00 | 7,720.00 | 7,870.00 | 7,870.00 | 21,462 |
| 2026-08-19 | 7,610.00 | 7,930.00 | 7,570.00 | 7,630.00 | 7,630.00 | 20,027 |
| 2026-08-18 | 8,200.00 | 8,260.00 | 7,700.00 | 7,800.00 | 7,800.00 | 40,233 |
| 2026-08-14 | 8,130.00 | 8,430.00 | 8,000.00 | 8,200.00 | 8,200.00 | 28,676 |
| 2026-08-13 | 8,170.00 | 8,360.00 | 7,990.00 | 8,130.00 | 8,130.00 | 41,720 |
| 2026-08-12 | 8,150.00 | 8,370.00 | 7,930.00 | 8,110.00 | 8,110.00 | 54,048 |
| 2026-08-11 | 7,710.00 | 8,490.00 | 7,700.00 | 8,130.00 | 8,130.00 | 58,917 |
| 2026-08-10 | 7,380.00 | 7,900.00 | 7,230.00 | 7,900.00 | 7,900.00 | 56,971 |
| 2026-08-07 | 7,230.00 | 7,560.00 | 6,900.00 | 7,300.00 | 7,300.00 | 46,598 |
| 2026-08-06 | 6,880.00 | 7,240.00 | 6,820.00 | 6,950.00 | 6,950.00 | 39,495 |
| 2026-08-05 | 6,970.00 | 7,140.00 | 6,840.00 | 6,980.00 | 6,980.00 | 36,851 |
| 2026-08-04 | 6,240.00 | 6,790.00 | 6,240.00 | 6,770.00 | 6,770.00 | 29,590 |
| 2026-08-03 | 6,260.00 | 6,580.00 | 6,010.00 | 6,230.00 | 6,230.00 | 35,648 |
| 2026-07-31 | 5,640.00 | 6,350.00 | 5,640.00 | 6,330.00 | 6,330.00 | 47,254 |
| 2026-07-30 | 4,855.00 | 5,760.00 | 4,855.00 | 5,500.00 | 5,500.00 | 47,744 |
| 2026-07-29 | 6,000.00 | 6,270.00 | 5,000.00 | 5,540.00 | 5,540.00 | 77,554 |
| 2026-07-28 | 6,420.00 | 6,630.00 | 5,990.00 | 6,060.00 | 6,060.00 | 57,472 |
| 2026-07-27 | 6,830.00 | 6,900.00 | 6,560.00 | 6,780.00 | 6,780.00 | 44,043 |
| 2026-07-24 | 6,840.00 | 6,890.00 | 6,210.00 | 6,620.00 | 6,620.00 | 43,853 |
| 2026-07-23 | 6,520.00 | 7,000.00 | 6,520.00 | 6,970.00 | 6,970.00 | 34,612 |
| 2026-07-22 | 6,730.00 | 6,940.00 | 6,510.00 | 6,540.00 | 6,540.00 | 33,661 |
| 2026-07-21 | 6,410.00 | 6,920.00 | 6,230.00 | 6,510.00 | 6,510.00 | 47,728 |
| 2026-07-20 | 6,800.00 | 6,930.00 | 6,410.00 | 6,470.00 | 6,470.00 | 63,132 |
Page 1 of 2 · 120 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.