E&D Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 33,700.00 | 35,700.00 | 33,550.00 | 35,150.00 | 27,758.82 | 306,298 |
| 2023-07-27 | 36,900.00 | 38,150.00 | 33,650.00 | 34,300.00 | 27,087.56 | 665,075 |
| 2023-07-26 | 42,200.00 | 43,100.00 | 35,300.00 | 36,200.00 | 28,588.03 | 1,867,485 |
| 2023-07-25 | 40,900.00 | 44,950.00 | 39,600.00 | 41,500.00 | 32,773.57 | 2,919,122 |
| 2023-07-24 | 38,200.00 | 40,950.00 | 37,450.00 | 39,850.00 | 31,470.53 | 608,743 |
| 2023-07-21 | 38,000.00 | 38,750.00 | 37,950.00 | 38,350.00 | 30,285.94 | 171,679 |
| 2023-07-20 | 38,250.00 | 40,600.00 | 38,150.00 | 38,900.00 | 30,720.29 | 247,179 |
| 2023-07-19 | 40,100.00 | 40,400.00 | 38,550.00 | 38,750.00 | 30,601.83 | 240,081 |
| 2023-07-18 | 38,050.00 | 40,250.00 | 38,050.00 | 39,750.00 | 31,391.56 | 279,428 |
| 2023-07-17 | 39,200.00 | 39,250.00 | 38,200.00 | 38,300.00 | 30,246.46 | 136,080 |
| 2023-07-14 | 38,400.00 | 39,450.00 | 37,300.00 | 39,050.00 | 30,838.75 | 262,804 |
| 2023-07-13 | 39,700.00 | 40,100.00 | 37,200.00 | 38,150.00 | 30,128.00 | 533,412 |
| 2023-07-12 | 41,000.00 | 41,000.00 | 39,700.00 | 39,700.00 | 31,352.07 | 167,710 |
| 2023-07-11 | 40,150.00 | 41,800.00 | 39,700.00 | 40,600.00 | 32,062.82 | 183,273 |
| 2023-07-10 | 40,250.00 | 40,950.00 | 38,650.00 | 39,800.00 | 31,431.04 | 216,844 |
| 2023-07-07 | 40,300.00 | 41,350.00 | 39,700.00 | 40,200.00 | 31,746.93 | 223,656 |
| 2023-07-06 | 41,600.00 | 42,100.00 | 38,850.00 | 39,950.00 | 31,549.50 | 505,306 |
| 2023-07-05 | 42,400.00 | 43,450.00 | 41,500.00 | 42,000.00 | 33,168.44 | 249,517 |
| 2023-07-04 | 42,650.00 | 43,000.00 | 41,350.00 | 42,100.00 | 33,247.41 | 253,816 |
| 2023-07-03 | 45,300.00 | 46,750.00 | 40,800.00 | 42,300.00 | 33,405.35 | 843,686 |
| 2023-06-30 | 43,900.00 | 45,100.00 | 43,200.00 | 44,550.00 | 35,182.23 | 304,101 |
| 2023-06-29 | 43,500.00 | 44,250.00 | 43,100.00 | 43,900.00 | 34,668.91 | 269,984 |
| 2023-06-28 | 43,500.00 | 44,200.00 | 42,500.00 | 43,500.00 | 34,353.02 | 317,213 |
| 2023-06-27 | 42,750.00 | 43,500.00 | 42,000.00 | 43,150.00 | 34,076.62 | 303,394 |
| 2023-06-26 | 41,250.00 | 43,450.00 | 40,300.00 | 43,000.00 | 33,958.16 | 390,959 |
| 2023-06-23 | 42,250.00 | 42,750.00 | 41,100.00 | 41,750.00 | 32,971.01 | 242,422 |
| 2023-06-22 | 40,650.00 | 42,700.00 | 40,600.00 | 41,800.00 | 33,010.49 | 311,500 |
| 2023-06-21 | 42,050.00 | 43,000.00 | 40,400.00 | 41,150.00 | 32,497.17 | 366,430 |
| 2023-06-20 | 39,550.00 | 41,800.00 | 38,700.00 | 41,450.00 | 32,734.09 | 443,599 |
| 2023-06-19 | 40,350.00 | 40,800.00 | 39,150.00 | 40,000.00 | 31,588.99 | 265,085 |
| 2023-06-16 | 40,700.00 | 41,300.00 | 39,100.00 | 40,200.00 | 31,746.93 | 336,614 |
| 2023-06-15 | 40,600.00 | 41,600.00 | 39,650.00 | 40,600.00 | 32,062.82 | 607,252 |
| 2023-06-14 | 44,450.00 | 44,650.00 | 37,050.00 | 39,450.00 | 31,154.64 | 1,660,176 |
| 2023-06-13 | 42,500.00 | 46,700.00 | 40,400.00 | 44,000.00 | 34,747.89 | 1,713,569 |
| 2023-06-12 | 43,050.00 | 43,200.00 | 41,050.00 | 41,950.00 | 33,128.95 | 766,803 |
| 2023-06-09 | 40,500.00 | 42,000.00 | 40,000.00 | 41,500.00 | 32,773.57 | 626,135 |
| 2023-06-08 | 38,900.00 | 41,450.00 | 38,400.00 | 39,950.00 | 31,549.50 | 583,726 |
| 2023-06-07 | 37,700.00 | 39,900.00 | 37,000.00 | 39,000.00 | 30,799.26 | 295,010 |
| 2023-06-05 | 38,100.00 | 39,200.00 | 37,550.00 | 37,600.00 | 29,693.65 | 293,033 |
| 2023-06-02 | 35,650.00 | 38,500.00 | 35,500.00 | 38,300.00 | 30,246.46 | 631,220 |
| 2023-06-01 | 34,750.00 | 35,900.00 | 34,550.00 | 35,250.00 | 27,837.80 | 154,222 |
| 2023-05-31 | 34,450.00 | 35,350.00 | 34,200.00 | 34,750.00 | 27,442.93 | 154,184 |
| 2023-05-30 | 34,500.00 | 34,700.00 | 33,300.00 | 34,200.00 | 27,008.58 | 142,129 |
| 2023-05-26 | 34,200.00 | 34,750.00 | 33,550.00 | 34,200.00 | 27,008.58 | 193,931 |
| 2023-05-25 | 35,500.00 | 35,900.00 | 34,150.00 | 34,200.00 | 27,008.58 | 243,324 |
| 2023-05-24 | 35,850.00 | 36,250.00 | 35,350.00 | 35,500.00 | 28,035.23 | 238,657 |
| 2023-05-23 | 33,400.00 | 36,300.00 | 33,400.00 | 35,850.00 | 28,311.63 | 601,817 |
| 2023-05-22 | 32,900.00 | 33,400.00 | 31,350.00 | 33,400.00 | 26,376.80 | 208,715 |
| 2023-05-19 | 33,450.00 | 33,450.00 | 32,150.00 | 32,900.00 | 25,981.94 | 183,465 |
| 2023-05-18 | 33,400.00 | 33,700.00 | 32,500.00 | 33,100.00 | 26,139.89 | 272,687 |
| 2023-05-17 | 30,800.00 | 32,950.00 | 30,800.00 | 32,550.00 | 25,705.54 | 235,134 |
| 2023-05-16 | 31,650.00 | 32,600.00 | 30,700.00 | 31,050.00 | 24,520.95 | 290,875 |
| 2023-05-15 | 32,300.00 | 32,400.00 | 30,800.00 | 31,650.00 | 24,994.79 | 322,019 |
| 2023-05-12 | 33,000.00 | 33,800.00 | 32,100.00 | 32,300.00 | 25,508.11 | 220,059 |
| 2023-05-11 | 33,100.00 | 34,400.00 | 32,450.00 | 32,700.00 | 25,824.00 | 276,443 |
| 2023-05-10 | 33,850.00 | 34,350.00 | 32,900.00 | 32,950.00 | 26,021.43 | 206,285 |
| 2023-05-09 | 34,400.00 | 34,500.00 | 33,200.00 | 33,900.00 | 26,771.67 | 229,015 |
| 2023-05-08 | 35,600.00 | 35,950.00 | 34,000.00 | 34,400.00 | 27,166.53 | 243,680 |
| 2023-05-04 | 35,850.00 | 36,750.00 | 35,300.00 | 35,350.00 | 27,916.77 | 175,080 |
| 2023-05-03 | 36,650.00 | 36,900.00 | 35,200.00 | 35,850.00 | 28,311.63 | 284,408 |
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.