E&D Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 44,400.00 | 47,100.00 | 43,900.00 | 46,800.00 | 36,959.12 | 680,295 |
| 2024-04-23 | 44,550.00 | 45,000.00 | 42,300.00 | 42,900.00 | 33,879.19 | 334,386 |
| 2024-04-22 | 44,000.00 | 46,750.00 | 44,000.00 | 45,100.00 | 35,616.58 | 400,331 |
| 2024-04-19 | 42,300.00 | 46,800.00 | 41,400.00 | 44,500.00 | 35,142.75 | 1,127,599 |
| 2024-04-18 | 40,600.00 | 43,450.00 | 40,400.00 | 43,300.00 | 34,195.08 | 1,220,156 |
| 2024-04-17 | 47,650.00 | 48,300.00 | 41,400.00 | 41,550.00 | 32,813.06 | 1,527,450 |
| 2024-04-16 | 49,250.00 | 50,300.00 | 48,000.00 | 48,350.00 | 38,183.19 | 446,946 |
| 2024-04-15 | 53,600.00 | 54,500.00 | 51,100.00 | 51,200.00 | 40,433.90 | 645,509 |
| 2024-04-12 | 57,800.00 | 59,900.00 | 56,000.00 | 56,900.00 | 44,935.33 | 533,928 |
| 2024-04-11 | 59,200.00 | 65,100.00 | 57,200.00 | 58,100.00 | 45,883.00 | 1,299,191 |
| 2024-04-09 | 52,000.00 | 62,000.00 | 51,200.00 | 60,400.00 | 47,699.37 | 2,635,135 |
| 2024-04-08 | 52,700.00 | 53,200.00 | 49,150.00 | 50,100.00 | 39,565.21 | 473,178 |
| 2024-04-05 | 51,400.00 | 57,000.00 | 49,800.00 | 52,400.00 | 41,381.57 | 819,943 |
| 2024-04-04 | 49,800.00 | 55,500.00 | 49,550.00 | 51,900.00 | 40,986.71 | 1,007,697 |
| 2024-04-03 | 48,700.00 | 49,700.00 | 47,900.00 | 48,550.00 | 38,341.13 | 490,243 |
| 2024-04-02 | 55,400.00 | 55,400.00 | 50,500.00 | 50,800.00 | 40,118.01 | 491,670 |
| 2024-04-01 | 51,800.00 | 55,600.00 | 50,400.00 | 54,900.00 | 43,355.89 | 543,617 |
| 2024-03-29 | 53,000.00 | 53,000.00 | 50,700.00 | 52,300.00 | 41,302.60 | 511,397 |
| 2024-03-28 | 54,700.00 | 55,500.00 | 51,600.00 | 53,000.00 | 41,855.41 | 613,801 |
| 2024-03-27 | 55,800.00 | 58,500.00 | 54,100.00 | 54,900.00 | 43,355.89 | 440,790 |
| 2024-03-26 | 59,300.00 | 59,300.00 | 54,200.00 | 55,900.00 | 44,145.61 | 688,260 |
| 2024-03-25 | 58,700.00 | 59,400.00 | 54,900.00 | 58,600.00 | 46,277.87 | 783,465 |
| 2024-03-22 | 61,200.00 | 61,500.00 | 57,800.00 | 59,600.00 | 47,067.59 | 464,233 |
| 2024-03-21 | 67,000.00 | 67,100.00 | 59,300.00 | 60,900.00 | 48,094.23 | 729,393 |
| 2024-03-20 | 66,100.00 | 67,000.00 | 62,200.00 | 65,700.00 | 51,884.91 | 344,644 |
| 2024-03-19 | 65,100.00 | 68,000.00 | 63,600.00 | 65,400.00 | 51,647.99 | 395,216 |
| 2024-03-18 | 61,500.00 | 66,200.00 | 58,600.00 | 66,100.00 | 52,200.80 | 744,890 |
| 2024-03-15 | 60,000.00 | 62,700.00 | 58,200.00 | 60,900.00 | 48,094.23 | 524,459 |
| 2024-03-14 | 57,200.00 | 62,000.00 | 55,700.00 | 59,700.00 | 47,146.56 | 725,609 |
| 2024-03-13 | 59,000.00 | 59,200.00 | 53,600.00 | 57,200.00 | 45,172.25 | 1,369,758 |
| 2024-03-12 | 63,000.00 | 63,100.00 | 58,700.00 | 59,600.00 | 47,067.59 | 783,110 |
| 2024-03-11 | 59,800.00 | 68,100.00 | 58,100.00 | 61,500.00 | 48,568.07 | 1,715,262 |
| 2024-03-08 | 70,000.00 | 71,500.00 | 57,600.00 | 59,800.00 | 47,225.54 | 3,458,353 |
| 2024-03-07 | 82,100.00 | 82,600.00 | 71,300.00 | 73,300.00 | 57,886.82 | 999,039 |
| 2024-03-06 | 82,000.00 | 86,500.00 | 77,800.00 | 84,400.00 | 66,652.76 | 715,029 |
| 2024-03-05 | 70,300.00 | 89,900.00 | 70,000.00 | 83,600.00 | 66,020.98 | 2,518,397 |
| 2024-03-04 | 76,000.00 | 79,700.00 | 68,500.00 | 72,600.00 | 57,334.01 | 850,319 |
| 2024-02-29 | 75,000.00 | 77,800.00 | 73,600.00 | 76,800.00 | 60,650.86 | 567,191 |
| 2024-02-28 | 72,200.00 | 75,000.00 | 71,000.00 | 74,800.00 | 59,071.41 | 555,176 |
| 2024-02-27 | 71,700.00 | 77,000.00 | 70,500.00 | 73,300.00 | 57,886.82 | 755,962 |
| 2024-02-26 | 65,500.00 | 72,100.00 | 64,000.00 | 71,700.00 | 56,623.26 | 941,086 |
| 2024-02-23 | 75,100.00 | 76,400.00 | 67,400.00 | 67,400.00 | 53,227.44 | 1,222,564 |
| 2024-02-22 | 76,500.00 | 79,200.00 | 73,000.00 | 77,000.00 | 60,808.80 | 828,905 |
| 2024-02-21 | 72,700.00 | 81,000.00 | 67,600.00 | 76,000.00 | 60,019.08 | 1,972,014 |
| 2024-02-20 | 68,600.00 | 74,900.00 | 67,800.00 | 71,800.00 | 56,702.23 | 1,541,470 |
| 2024-02-19 | 60,200.00 | 68,800.00 | 57,200.00 | 68,600.00 | 54,175.11 | 2,068,109 |
| 2024-02-16 | 59,000.00 | 66,400.00 | 57,000.00 | 59,800.00 | 47,225.54 | 3,222,271 |
| 2024-02-15 | 46,950.00 | 59,800.00 | 46,850.00 | 59,800.00 | 47,225.54 | 4,404,448 |
| 2024-02-14 | 38,850.00 | 46,700.00 | 38,100.00 | 46,050.00 | 36,366.82 | 2,681,438 |
| 2024-02-13 | 39,400.00 | 40,400.00 | 35,800.00 | 39,100.00 | 30,878.24 | 858,935 |
| 2024-02-08 | 37,700.00 | 40,250.00 | 36,850.00 | 38,500.00 | 30,404.40 | 938,511 |
| 2024-02-07 | 38,550.00 | 39,800.00 | 37,000.00 | 37,000.00 | 29,219.81 | 894,104 |
| 2024-02-06 | 34,100.00 | 39,950.00 | 34,050.00 | 37,950.00 | 29,970.05 | 1,912,789 |
| 2024-02-05 | 33,300.00 | 35,550.00 | 31,950.00 | 34,850.00 | 27,521.91 | 876,806 |
| 2024-02-02 | 29,500.00 | 34,450.00 | 29,000.00 | 33,300.00 | 26,297.83 | 1,419,357 |
| 2024-02-01 | 29,600.00 | 29,800.00 | 27,900.00 | 28,650.00 | 22,625.61 | 408,751 |
| 2024-01-31 | 29,900.00 | 32,450.00 | 28,350.00 | 30,200.00 | 23,849.69 | 1,219,642 |
| 2024-01-30 | 24,100.00 | 30,000.00 | 24,100.00 | 29,300.00 | 23,138.93 | 1,648,519 |
| 2024-01-29 | 24,800.00 | 25,000.00 | 22,600.00 | 23,500.00 | 18,558.53 | 464,515 |
| 2024-01-26 | 24,400.00 | 26,200.00 | 24,250.00 | 25,300.00 | 19,980.03 | 364,386 |
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.