E&D Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 36,100.00 | 38,350.00 | 36,100.00 | 37,250.00 | 29,417.24 | 339,033 |
| 2023-04-28 | 38,950.00 | 39,250.00 | 36,450.00 | 36,450.00 | 28,785.46 | 526,205 |
| 2023-04-27 | 37,350.00 | 39,550.00 | 36,550.00 | 38,700.00 | 30,562.35 | 535,939 |
| 2023-04-26 | 38,550.00 | 39,550.00 | 37,100.00 | 37,500.00 | 29,614.68 | 434,403 |
| 2023-04-25 | 41,000.00 | 41,350.00 | 37,500.00 | 38,900.00 | 30,720.29 | 742,930 |
| 2023-04-24 | 42,950.00 | 43,600.00 | 40,300.00 | 41,050.00 | 32,418.20 | 608,855 |
| 2023-04-21 | 44,500.00 | 44,800.00 | 41,700.00 | 42,600.00 | 33,642.27 | 738,184 |
| 2023-04-20 | 47,950.00 | 48,650.00 | 44,250.00 | 44,850.00 | 35,419.15 | 744,609 |
| 2023-04-19 | 48,200.00 | 51,600.00 | 47,300.00 | 48,800.00 | 38,538.56 | 1,513,391 |
| 2023-04-18 | 44,500.00 | 49,900.00 | 43,500.00 | 48,200.00 | 38,064.73 | 2,427,709 |
| 2023-04-17 | 42,950.00 | 44,500.00 | 41,650.00 | 43,900.00 | 34,668.91 | 711,497 |
| 2023-04-14 | 42,950.00 | 44,500.00 | 42,050.00 | 43,150.00 | 34,076.62 | 553,866 |
| 2023-04-13 | 43,850.00 | 43,850.00 | 40,300.00 | 42,200.00 | 33,326.38 | 757,503 |
| 2023-04-12 | 45,900.00 | 50,000.00 | 44,150.00 | 44,250.00 | 34,945.32 | 1,651,289 |
| 2023-04-11 | 48,450.00 | 48,450.00 | 43,050.00 | 45,950.00 | 36,287.85 | 1,507,242 |
| 2023-04-10 | 48,850.00 | 50,800.00 | 46,600.00 | 47,900.00 | 37,827.81 | 1,561,523 |
| 2023-04-07 | 46,350.00 | 49,800.00 | 44,050.00 | 48,250.00 | 38,104.22 | 1,349,049 |
| 2023-04-06 | 44,850.00 | 47,800.00 | 44,800.00 | 45,800.00 | 36,169.39 | 888,154 |
| 2023-04-05 | 43,000.00 | 46,500.00 | 42,200.00 | 45,900.00 | 36,248.36 | 1,325,801 |
| 2023-04-04 | 47,050.00 | 47,700.00 | 42,600.00 | 42,600.00 | 33,642.27 | 1,850,137 |
| 2023-04-03 | 48,900.00 | 52,400.00 | 48,050.00 | 48,400.00 | 38,222.67 | 1,490,045 |
| 2023-03-31 | 48,400.00 | 51,200.00 | 47,000.00 | 48,050.00 | 37,946.27 | 1,128,411 |
| 2023-03-30 | 50,900.00 | 52,500.00 | 48,700.00 | 49,100.00 | 38,775.48 | 1,493,381 |
| 2023-03-29 | 45,950.00 | 53,800.00 | 45,150.00 | 51,800.00 | 40,907.74 | 3,870,921 |
| 2023-03-28 | 47,650.00 | 47,650.00 | 46,000.00 | 46,950.00 | 37,077.57 | 379,194 |
| 2023-03-27 | 44,700.00 | 47,000.00 | 44,000.00 | 47,000.00 | 37,117.06 | 576,234 |
| 2023-03-24 | 48,050.00 | 48,050.00 | 43,450.00 | 45,100.00 | 35,616.58 | 820,444 |
| 2023-03-23 | 44,250.00 | 51,600.00 | 44,100.00 | 46,000.00 | 36,327.34 | 4,881,554 |
| 2023-03-22 | 39,500.00 | 46,550.00 | 39,100.00 | 45,100.00 | 35,616.58 | 6,618,320 |
| 2023-03-21 | 34,100.00 | 40,000.00 | 34,100.00 | 38,500.00 | 30,404.40 | 2,889,282 |
| 2023-03-20 | 33,350.00 | 34,800.00 | 32,850.00 | 34,650.00 | 27,363.96 | 618,118 |
| 2023-03-17 | 37,800.00 | 37,800.00 | 33,850.00 | 34,550.00 | 27,284.99 | 1,163,954 |
| 2023-03-16 | 38,950.00 | 39,450.00 | 36,650.00 | 37,550.00 | 29,654.16 | 1,731,212 |
| 2023-03-15 | 31,750.00 | 37,900.00 | 31,550.00 | 37,900.00 | 29,930.57 | 3,803,738 |
| 2023-03-14 | 32,800.00 | 32,800.00 | 30,100.00 | 30,200.00 | 23,849.69 | 471,088 |
| 2023-03-13 | 32,550.00 | 33,650.00 | 31,850.00 | 33,000.00 | 26,060.91 | 317,740 |
| 2023-03-10 | 32,300.00 | 33,500.00 | 32,300.00 | 32,900.00 | 25,981.94 | 334,318 |
| 2023-03-09 | 35,300.00 | 35,400.00 | 33,100.00 | 33,650.00 | 26,574.24 | 625,927 |
| 2023-03-08 | 34,900.00 | 36,300.00 | 34,500.00 | 35,300.00 | 27,877.28 | 486,680 |
| 2023-03-07 | 34,200.00 | 37,000.00 | 34,050.00 | 35,250.00 | 27,837.80 | 1,402,206 |
| 2023-03-06 | 33,100.00 | 36,350.00 | 32,600.00 | 34,350.00 | 27,127.04 | 1,649,100 |
| 2023-03-03 | 29,600.00 | 32,200.00 | 29,500.00 | 31,900.00 | 25,192.22 | 1,156,190 |
| 2023-03-02 | 28,750.00 | 29,550.00 | 27,950.00 | 29,200.00 | 23,059.96 | 283,110 |
| 2023-02-28 | 28,200.00 | 29,150.00 | 28,150.00 | 28,600.00 | 22,586.13 | 146,179 |
| 2023-02-27 | 28,150.00 | 28,350.00 | 27,400.00 | 28,150.00 | 22,230.75 | 98,645 |
| 2023-02-24 | 28,000.00 | 28,650.00 | 28,000.00 | 28,150.00 | 22,230.75 | 97,535 |
| 2023-02-23 | 28,600.00 | 28,800.00 | 27,550.00 | 28,050.00 | 22,151.78 | 139,788 |
| 2023-02-22 | 28,950.00 | 29,700.00 | 28,150.00 | 28,550.00 | 22,546.64 | 202,255 |
| 2023-02-21 | 28,900.00 | 30,100.00 | 28,750.00 | 29,800.00 | 23,533.80 | 307,998 |
| 2023-02-20 | 28,900.00 | 29,100.00 | 28,450.00 | 28,900.00 | 22,823.04 | 165,417 |
| 2023-02-17 | 28,650.00 | 29,800.00 | 28,300.00 | 28,700.00 | 22,665.10 | 205,502 |
| 2023-02-16 | 28,450.00 | 29,350.00 | 28,250.00 | 29,050.00 | 22,941.50 | 277,841 |
| 2023-02-15 | 28,100.00 | 29,050.00 | 27,950.00 | 28,050.00 | 22,151.78 | 287,284 |
| 2023-02-14 | 27,950.00 | 28,300.00 | 27,400.00 | 28,000.00 | 22,112.29 | 108,325 |
| 2023-02-13 | 28,200.00 | 28,450.00 | 27,450.00 | 27,900.00 | 22,033.32 | 97,654 |
| 2023-02-10 | 29,300.00 | 29,300.00 | 28,200.00 | 28,200.00 | 22,270.24 | 152,667 |
| 2023-02-09 | 28,500.00 | 29,300.00 | 28,200.00 | 29,150.00 | 23,020.47 | 195,358 |
| 2023-02-08 | 28,850.00 | 29,100.00 | 28,200.00 | 28,350.00 | 22,388.69 | 147,483 |
| 2023-02-07 | 28,700.00 | 29,350.00 | 28,300.00 | 28,450.00 | 22,467.67 | 245,365 |
| 2023-02-06 | 26,800.00 | 28,250.00 | 26,550.00 | 28,200.00 | 22,270.24 | 305,075 |
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.