E&D Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 38,099.99 | 38,799.99 | 37,099.99 | 37,399.99 | 31,166.65 | 404,277 |
| 2024-07-23 | 39,799.98 | 40,899.98 | 37,549.99 | 38,499.99 | 32,083.32 | 355,197 |
| 2024-07-22 | 40,899.98 | 40,899.98 | 38,749.99 | 38,899.99 | 32,416.65 | 380,658 |
| 2024-07-19 | 40,349.98 | 42,049.98 | 40,049.98 | 41,399.98 | 34,499.99 | 217,957 |
| 2024-07-18 | 39,549.98 | 41,949.98 | 39,199.99 | 40,849.98 | 34,041.65 | 246,558 |
| 2024-07-17 | 41,549.98 | 41,749.98 | 40,449.98 | 40,699.98 | 33,916.65 | 272,496 |
| 2024-07-16 | 43,899.98 | 44,099.98 | 40,799.98 | 41,099.98 | 34,249.99 | 670,577 |
| 2024-07-12 | 48,099.98 | 48,549.98 | 46,499.98 | 47,149.98 | 39,291.65 | 242,860 |
| 2024-07-11 | 49,899.98 | 50,099.98 | 48,049.98 | 48,099.98 | 40,083.32 | 321,613 |
| 2024-07-10 | 48,149.98 | 50,699.98 | 47,999.98 | 49,899.98 | 41,583.32 | 439,936 |
| 2024-07-09 | 50,499.98 | 50,499.98 | 46,999.98 | 48,349.98 | 40,291.65 | 632,944 |
| 2024-07-08 | 50,999.98 | 51,799.98 | 49,399.98 | 50,499.98 | 42,083.32 | 332,418 |
| 2024-07-05 | 53,599.98 | 53,999.98 | 50,899.98 | 50,999.98 | 42,499.98 | 484,361 |
| 2024-07-04 | 56,399.98 | 56,399.98 | 53,699.98 | 54,299.98 | 45,249.98 | 373,485 |
| 2024-07-03 | 55,399.98 | 57,899.98 | 54,099.98 | 54,999.98 | 45,833.32 | 907,312 |
| 2024-07-02 | 55,599.98 | 56,399.98 | 53,199.98 | 53,399.98 | 44,499.98 | 568,944 |
| 2024-07-01 | 52,099.98 | 54,699.98 | 50,199.98 | 53,999.98 | 44,999.98 | 538,025 |
| 2024-06-28 | 54,699.98 | 56,099.98 | 52,099.98 | 52,899.98 | 44,083.32 | 461,409 |
| 2024-06-27 | 53,499.98 | 56,799.98 | 53,399.98 | 55,099.98 | 45,916.65 | 640,075 |
| 2024-06-26 | 53,099.98 | 55,399.98 | 50,799.98 | 53,899.98 | 44,916.65 | 793,428 |
| 2024-06-25 | 58,099.98 | 58,999.98 | 52,299.98 | 52,399.98 | 43,666.65 | 1,397,828 |
| 2024-06-24 | 56,399.98 | 61,499.98 | 56,099.98 | 59,599.98 | 49,666.65 | 2,207,391 |
| 2024-06-21 | 52,599.98 | 58,399.98 | 51,999.98 | 55,299.98 | 46,083.32 | 2,184,963 |
| 2024-06-20 | 53,799.98 | 56,199.98 | 52,999.98 | 54,099.98 | 45,083.32 | 1,123,696 |
| 2024-06-19 | 49,449.98 | 53,499.98 | 49,349.98 | 52,499.98 | 43,749.98 | 1,200,170 |
| 2024-06-18 | 49,299.98 | 51,199.98 | 47,949.98 | 48,049.98 | 40,041.65 | 448,590 |
| 2024-06-17 | 49,299.98 | 50,999.98 | 48,999.98 | 49,399.98 | 41,166.65 | 469,078 |
| 2024-06-14 | 53,199.98 | 53,299.98 | 49,499.98 | 50,899.98 | 42,416.65 | 817,690 |
| 2024-06-13 | 54,399.98 | 56,499.98 | 52,899.98 | 53,999.98 | 44,999.98 | 833,759 |
| 2024-06-12 | 57,599.98 | 57,899.98 | 54,399.98 | 54,499.98 | 45,416.65 | 768,149 |
| 2024-06-11 | 54,699.98 | 58,799.98 | 53,099.98 | 55,499.98 | 46,249.98 | 3,023,147 |
| 2024-06-10 | 50,399.98 | 52,399.98 | 48,499.98 | 50,299.98 | 41,916.65 | 1,607,216 |
| 2024-06-07 | 43,749.98 | 52,199.98 | 42,649.98 | 50,999.98 | 42,499.98 | 2,722,651 |
| 2024-06-05 | 39,699.98 | 46,999.98 | 39,349.99 | 42,749.98 | 35,624.99 | 2,078,703 |
| 2024-06-04 | 37,949.99 | 39,749.98 | 37,349.99 | 38,899.99 | 32,416.65 | 371,493 |
| 2024-06-03 | 39,300.00 | 40,700.00 | 37,900.00 | 38,900.00 | 30,720.29 | 426,295 |
| 2024-05-31 | 39,700.00 | 40,400.00 | 38,100.00 | 39,900.00 | 31,510.01 | 294,847 |
| 2024-05-30 | 41,550.00 | 42,900.00 | 39,550.00 | 39,550.00 | 31,233.61 | 341,768 |
| 2024-05-29 | 43,150.00 | 44,000.00 | 41,250.00 | 41,500.00 | 32,773.57 | 350,104 |
| 2024-05-28 | 43,250.00 | 46,700.00 | 42,250.00 | 42,900.00 | 33,879.19 | 965,649 |
| 2024-05-27 | 39,500.00 | 44,950.00 | 39,200.00 | 43,700.00 | 34,510.97 | 911,885 |
| 2024-05-24 | 40,300.00 | 40,850.00 | 38,800.00 | 38,900.00 | 30,720.29 | 277,528 |
| 2024-05-23 | 39,500.00 | 41,000.00 | 37,450.00 | 40,400.00 | 31,904.88 | 531,359 |
| 2024-05-22 | 39,350.00 | 42,000.00 | 37,700.00 | 39,550.00 | 31,233.61 | 1,444,676 |
| 2024-05-21 | 36,900.00 | 39,550.00 | 35,400.00 | 38,250.00 | 30,206.97 | 613,958 |
| 2024-05-20 | 34,600.00 | 37,750.00 | 34,600.00 | 36,750.00 | 29,022.38 | 615,869 |
| 2024-05-17 | 35,000.00 | 36,350.00 | 34,300.00 | 34,350.00 | 27,127.04 | 303,055 |
| 2024-05-16 | 34,250.00 | 35,350.00 | 33,750.00 | 35,300.00 | 27,877.28 | 281,970 |
| 2024-05-14 | 35,100.00 | 35,950.00 | 34,100.00 | 34,250.00 | 27,048.07 | 256,853 |
| 2024-05-13 | 35,100.00 | 35,650.00 | 34,300.00 | 34,950.00 | 27,600.88 | 247,054 |
| 2024-05-10 | 35,900.00 | 36,550.00 | 35,050.00 | 35,300.00 | 27,877.28 | 320,622 |
| 2024-05-09 | 35,050.00 | 36,050.00 | 34,850.00 | 35,150.00 | 27,758.82 | 270,113 |
| 2024-05-08 | 35,300.00 | 36,300.00 | 34,950.00 | 35,450.00 | 27,995.74 | 342,473 |
| 2024-05-07 | 37,100.00 | 37,250.00 | 35,950.00 | 36,000.00 | 28,430.09 | 436,846 |
| 2024-05-03 | 35,900.00 | 37,450.00 | 35,150.00 | 37,450.00 | 29,575.19 | 713,982 |
| 2024-05-02 | 36,950.00 | 39,350.00 | 35,450.00 | 35,900.00 | 28,351.12 | 1,898,990 |
| 2024-04-30 | 49,050.00 | 49,150.00 | 44,150.00 | 44,250.00 | 34,945.32 | 508,970 |
| 2024-04-29 | 43,800.00 | 47,950.00 | 43,150.00 | 46,650.00 | 36,840.66 | 630,227 |
| 2024-04-26 | 45,550.00 | 45,850.00 | 42,800.00 | 43,600.00 | 34,432.00 | 271,448 |
| 2024-04-25 | 46,700.00 | 47,700.00 | 44,550.00 | 44,650.00 | 35,261.21 | 386,005 |
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.