E&D Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 20,250.00 | 21,250.00 | 20,250.00 | 20,750.00 | 16,386.79 | 104,873 |
| 2023-10-27 | 20,050.00 | 21,500.00 | 20,000.00 | 20,600.00 | 16,268.33 | 173,588 |
| 2023-10-26 | 20,900.00 | 21,050.00 | 19,980.00 | 20,050.00 | 15,833.98 | 198,126 |
| 2023-10-25 | 23,400.00 | 23,400.00 | 21,500.00 | 21,600.00 | 17,058.05 | 123,977 |
| 2023-10-24 | 22,650.00 | 23,400.00 | 21,250.00 | 23,100.00 | 18,242.64 | 180,029 |
| 2023-10-23 | 22,850.00 | 23,500.00 | 22,250.00 | 22,500.00 | 17,768.81 | 189,919 |
| 2023-10-20 | 24,100.00 | 24,350.00 | 22,800.00 | 23,100.00 | 18,242.64 | 305,786 |
| 2023-10-19 | 26,000.00 | 26,050.00 | 24,800.00 | 24,800.00 | 19,585.17 | 188,716 |
| 2023-10-18 | 26,500.00 | 27,400.00 | 26,200.00 | 26,600.00 | 21,006.68 | 97,222 |
| 2023-10-17 | 27,000.00 | 27,800.00 | 26,500.00 | 26,500.00 | 20,927.70 | 150,283 |
| 2023-10-16 | 28,100.00 | 28,100.00 | 25,600.00 | 26,800.00 | 21,164.62 | 334,872 |
| 2023-10-13 | 29,450.00 | 29,500.00 | 28,100.00 | 28,650.00 | 22,625.61 | 153,818 |
| 2023-10-12 | 27,650.00 | 29,450.00 | 27,650.00 | 29,450.00 | 23,257.39 | 171,110 |
| 2023-10-11 | 27,100.00 | 27,850.00 | 26,950.00 | 27,450.00 | 21,677.94 | 225,796 |
| 2023-10-10 | 28,800.00 | 29,300.00 | 26,750.00 | 26,950.00 | 21,283.08 | 250,176 |
| 2023-10-06 | 27,950.00 | 29,150.00 | 27,950.00 | 28,800.00 | 22,744.07 | 102,883 |
| 2023-10-05 | 29,100.00 | 29,600.00 | 28,200.00 | 28,400.00 | 22,428.18 | 128,935 |
| 2023-10-04 | 30,000.00 | 30,000.00 | 28,600.00 | 28,900.00 | 22,823.04 | 237,178 |
| 2023-09-27 | 29,800.00 | 31,200.00 | 29,800.00 | 30,700.00 | 24,244.55 | 96,882 |
| 2023-09-26 | 30,600.00 | 31,900.00 | 30,150.00 | 30,350.00 | 23,968.14 | 174,623 |
| 2023-09-25 | 31,000.00 | 33,000.00 | 30,100.00 | 30,300.00 | 23,928.66 | 255,427 |
| 2023-09-22 | 31,650.00 | 32,300.00 | 30,300.00 | 30,850.00 | 24,363.01 | 166,110 |
| 2023-09-21 | 32,800.00 | 33,550.00 | 32,200.00 | 32,300.00 | 25,508.11 | 69,328 |
| 2023-09-20 | 32,850.00 | 34,100.00 | 32,550.00 | 33,150.00 | 26,179.37 | 85,346 |
| 2023-09-19 | 32,600.00 | 33,600.00 | 32,300.00 | 33,000.00 | 26,060.91 | 99,631 |
| 2023-09-18 | 31,900.00 | 33,100.00 | 31,600.00 | 32,500.00 | 25,666.05 | 76,705 |
| 2023-09-15 | 32,000.00 | 33,200.00 | 32,000.00 | 32,150.00 | 25,389.65 | 107,940 |
| 2023-09-14 | 32,650.00 | 33,250.00 | 32,000.00 | 32,150.00 | 25,389.65 | 125,635 |
| 2023-09-13 | 34,000.00 | 34,450.00 | 31,300.00 | 32,150.00 | 25,389.65 | 308,406 |
| 2023-09-12 | 35,700.00 | 36,200.00 | 33,950.00 | 34,400.00 | 27,166.53 | 226,354 |
| 2023-09-11 | 36,150.00 | 36,150.00 | 35,250.00 | 35,550.00 | 28,074.71 | 194,512 |
| 2023-09-08 | 36,300.00 | 37,400.00 | 35,300.00 | 36,550.00 | 28,864.44 | 363,534 |
| 2023-09-07 | 35,600.00 | 36,800.00 | 34,650.00 | 35,750.00 | 28,232.66 | 395,392 |
| 2023-09-06 | 33,700.00 | 36,000.00 | 33,600.00 | 36,000.00 | 28,430.09 | 491,807 |
| 2023-09-05 | 33,300.00 | 33,950.00 | 32,700.00 | 33,600.00 | 26,534.75 | 164,298 |
| 2023-09-04 | 35,000.00 | 35,000.00 | 32,150.00 | 32,700.00 | 25,824.00 | 282,183 |
| 2023-09-01 | 35,000.00 | 35,300.00 | 33,900.00 | 35,000.00 | 27,640.36 | 217,813 |
| 2023-08-31 | 34,950.00 | 35,550.00 | 34,100.00 | 34,800.00 | 27,482.42 | 260,301 |
| 2023-08-30 | 33,600.00 | 34,750.00 | 32,400.00 | 34,750.00 | 27,442.93 | 358,450 |
| 2023-08-29 | 32,750.00 | 33,100.00 | 32,150.00 | 33,000.00 | 26,060.91 | 100,012 |
| 2023-08-28 | 31,550.00 | 33,200.00 | 31,200.00 | 32,400.00 | 25,587.08 | 303,548 |
| 2023-08-25 | 30,200.00 | 31,700.00 | 30,200.00 | 31,150.00 | 24,599.92 | 115,359 |
| 2023-08-24 | 30,700.00 | 31,150.00 | 30,350.00 | 30,950.00 | 24,441.98 | 59,381 |
| 2023-08-23 | 30,800.00 | 30,900.00 | 30,100.00 | 30,600.00 | 24,165.58 | 96,310 |
| 2023-08-22 | 30,700.00 | 31,550.00 | 30,600.00 | 30,800.00 | 24,323.52 | 112,614 |
| 2023-08-21 | 29,850.00 | 31,300.00 | 29,850.00 | 30,300.00 | 23,928.66 | 128,820 |
| 2023-08-18 | 29,800.00 | 30,800.00 | 29,800.00 | 30,100.00 | 23,770.71 | 102,384 |
| 2023-08-17 | 30,050.00 | 31,250.00 | 29,450.00 | 30,600.00 | 24,165.58 | 197,730 |
| 2023-08-16 | 31,150.00 | 31,400.00 | 30,000.00 | 30,350.00 | 23,968.14 | 222,730 |
| 2023-08-14 | 32,250.00 | 32,300.00 | 31,350.00 | 31,500.00 | 24,876.33 | 134,663 |
| 2023-08-11 | 32,150.00 | 32,600.00 | 31,850.00 | 32,250.00 | 25,468.62 | 94,793 |
| 2023-08-10 | 32,000.00 | 32,600.00 | 31,650.00 | 32,150.00 | 25,389.65 | 110,288 |
| 2023-08-09 | 31,700.00 | 32,750.00 | 31,300.00 | 32,550.00 | 25,705.54 | 82,055 |
| 2023-08-08 | 32,500.00 | 32,650.00 | 31,500.00 | 32,000.00 | 25,271.19 | 131,571 |
| 2023-08-07 | 33,600.00 | 33,600.00 | 31,500.00 | 32,150.00 | 25,389.65 | 274,374 |
| 2023-08-04 | 33,400.00 | 34,200.00 | 32,750.00 | 33,850.00 | 26,732.18 | 186,457 |
| 2023-08-03 | 34,050.00 | 34,450.00 | 32,800.00 | 33,700.00 | 26,613.72 | 273,070 |
| 2023-08-02 | 35,600.00 | 36,300.00 | 33,900.00 | 34,150.00 | 26,969.10 | 311,005 |
| 2023-08-01 | 37,300.00 | 37,450.00 | 35,750.00 | 36,200.00 | 28,588.03 | 258,995 |
| 2023-07-31 | 35,100.00 | 37,150.00 | 35,100.00 | 36,700.00 | 28,982.90 | 278,929 |
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.