E&D Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 26,600.00 | 27,100.00 | 26,400.00 | 26,500.00 | 20,927.70 | 62,400 |
| 2023-02-02 | 26,450.00 | 26,900.00 | 26,450.00 | 26,700.00 | 21,085.65 | 88,954 |
| 2023-02-01 | 26,100.00 | 26,750.00 | 25,900.00 | 26,400.00 | 20,848.73 | 93,329 |
| 2023-01-31 | 26,400.00 | 26,400.00 | 25,950.00 | 26,000.00 | 20,532.84 | 90,266 |
| 2023-01-30 | 26,500.00 | 27,100.00 | 26,200.00 | 26,350.00 | 20,809.25 | 49,846 |
| 2023-01-27 | 27,300.00 | 27,500.00 | 26,450.00 | 26,450.00 | 20,888.22 | 99,398 |
| 2023-01-26 | 26,150.00 | 26,950.00 | 26,100.00 | 26,950.00 | 21,283.08 | 105,071 |
| 2023-01-25 | 26,050.00 | 26,650.00 | 25,800.00 | 26,150.00 | 20,651.30 | 193,123 |
| 2023-01-20 | 25,200.00 | 26,100.00 | 25,150.00 | 25,550.00 | 20,177.47 | 49,764 |
| 2023-01-19 | 25,000.00 | 25,500.00 | 24,950.00 | 25,450.00 | 20,098.49 | 37,499 |
| 2023-01-18 | 25,650.00 | 25,800.00 | 25,200.00 | 25,350.00 | 20,019.52 | 45,076 |
| 2023-01-17 | 26,300.00 | 26,300.00 | 25,300.00 | 25,600.00 | 20,216.95 | 97,857 |
| 2023-01-16 | 26,550.00 | 26,950.00 | 26,250.00 | 26,300.00 | 20,769.76 | 51,602 |
| 2023-01-13 | 27,050.00 | 27,250.00 | 26,300.00 | 26,400.00 | 20,848.73 | 70,717 |
| 2023-01-12 | 26,800.00 | 27,150.00 | 26,450.00 | 26,900.00 | 21,243.59 | 52,197 |
| 2023-01-11 | 26,400.00 | 26,900.00 | 26,400.00 | 26,800.00 | 21,164.62 | 51,092 |
| 2023-01-10 | 26,550.00 | 26,900.00 | 26,350.00 | 26,400.00 | 20,848.73 | 47,184 |
| 2023-01-09 | 26,200.00 | 26,850.00 | 26,100.00 | 26,650.00 | 21,046.16 | 71,855 |
| 2023-01-06 | 24,800.00 | 26,450.00 | 24,550.00 | 25,950.00 | 20,493.36 | 98,380 |
| 2023-01-05 | 25,300.00 | 25,500.00 | 24,800.00 | 25,000.00 | 19,743.12 | 80,337 |
| 2023-01-04 | 24,500.00 | 25,600.00 | 24,250.00 | 25,250.00 | 19,940.55 | 55,541 |
| 2023-01-03 | 24,350.00 | 25,100.00 | 24,250.00 | 24,900.00 | 19,664.14 | 104,208 |
| 2023-01-02 | 24,300.00 | 25,950.00 | 24,300.00 | 24,450.00 | 19,308.77 | 132,426 |
| 2022-12-29 | 24,950.00 | 25,100.00 | 23,950.00 | 24,150.00 | 19,071.85 | 134,163 |
| 2022-12-28 | 25,800.00 | 26,000.00 | 25,000.00 | 25,100.00 | 19,822.09 | 143,594 |
| 2022-12-27 | 26,050.00 | 26,450.00 | 25,700.00 | 26,150.00 | 20,651.30 | 113,617 |
| 2022-12-26 | 26,250.00 | 26,600.00 | 25,950.00 | 26,250.00 | 20,730.27 | 77,975 |
| 2022-12-23 | 26,750.00 | 27,150.00 | 26,200.00 | 26,250.00 | 20,730.27 | 119,984 |
| 2022-12-22 | 27,300.00 | 27,600.00 | 27,050.00 | 27,200.00 | 21,480.51 | 67,363 |
| 2022-12-21 | 27,900.00 | 28,050.00 | 27,000.00 | 27,200.00 | 21,480.51 | 97,870 |
| 2022-12-20 | 28,500.00 | 28,650.00 | 27,800.00 | 27,850.00 | 21,993.83 | 72,320 |
| 2022-12-19 | 28,050.00 | 28,850.00 | 27,650.00 | 28,750.00 | 22,704.58 | 98,940 |
| 2022-12-16 | 27,650.00 | 28,250.00 | 27,650.00 | 27,950.00 | 22,072.80 | 64,802 |
| 2022-12-15 | 28,950.00 | 29,200.00 | 28,350.00 | 28,400.00 | 22,428.18 | 79,911 |
| 2022-12-14 | 27,950.00 | 28,950.00 | 27,850.00 | 28,950.00 | 22,862.53 | 87,713 |
| 2022-12-13 | 28,250.00 | 28,400.00 | 27,550.00 | 28,400.00 | 22,428.18 | 127,343 |
| 2022-12-12 | 28,400.00 | 28,700.00 | 27,800.00 | 28,250.00 | 22,309.72 | 83,651 |
| 2022-12-09 | 30,350.00 | 30,700.00 | 28,050.00 | 28,800.00 | 22,744.07 | 402,006 |
| 2022-12-08 | 30,550.00 | 30,800.00 | 29,800.00 | 30,250.00 | 23,889.17 | 94,762 |
| 2022-12-07 | 30,150.00 | 31,050.00 | 29,500.00 | 30,550.00 | 24,126.09 | 182,984 |
| 2022-12-06 | 30,900.00 | 31,200.00 | 30,100.00 | 30,450.00 | 24,047.12 | 171,490 |
| 2022-12-05 | 32,500.00 | 33,600.00 | 30,750.00 | 31,300.00 | 24,718.38 | 414,242 |
| 2022-12-02 | 32,450.00 | 33,300.00 | 31,950.00 | 32,500.00 | 25,666.05 | 340,759 |
| 2022-12-01 | 30,850.00 | 33,650.00 | 30,400.00 | 32,400.00 | 25,587.08 | 956,438 |
| 2022-11-30 | 31,200.00 | 31,200.00 | 30,050.00 | 30,450.00 | 24,047.12 | 199,443 |
| 2022-11-29 | 30,400.00 | 31,350.00 | 30,000.00 | 31,200.00 | 24,639.41 | 247,698 |
| 2022-11-28 | 30,650.00 | 31,250.00 | 30,150.00 | 30,450.00 | 24,047.12 | 444,747 |
| 2022-11-25 | 28,400.00 | 30,650.00 | 28,350.00 | 29,750.00 | 23,494.31 | 641,659 |
| 2022-11-24 | 29,200.00 | 29,200.00 | 28,000.00 | 28,200.00 | 22,270.24 | 127,851 |
| 2022-11-23 | 26,800.00 | 27,900.00 | 26,600.00 | 27,650.00 | 21,835.89 | 79,972 |
| 2022-11-22 | 26,850.00 | 27,400.00 | 26,550.00 | 26,700.00 | 21,085.65 | 61,557 |
| 2022-11-21 | 27,750.00 | 28,100.00 | 26,500.00 | 27,100.00 | 21,401.54 | 115,809 |
| 2022-11-18 | 28,300.00 | 28,450.00 | 27,650.00 | 27,700.00 | 21,875.37 | 93,938 |
| 2022-11-17 | 27,950.00 | 28,750.00 | 27,850.00 | 28,250.00 | 22,309.72 | 72,915 |
| 2022-11-16 | 28,350.00 | 28,750.00 | 27,750.00 | 28,300.00 | 22,349.21 | 84,968 |
| 2022-11-15 | 28,500.00 | 28,850.00 | 27,850.00 | 28,150.00 | 22,230.75 | 176,971 |
| 2022-11-14 | 29,300.00 | 30,100.00 | 29,000.00 | 29,000.00 | 22,902.02 | 182,037 |
| 2022-11-11 | 29,600.00 | 29,700.00 | 28,700.00 | 29,000.00 | 22,902.02 | 215,675 |
| 2022-11-10 | 28,850.00 | 29,300.00 | 28,650.00 | 28,750.00 | 22,704.58 | 82,672 |
| 2022-11-09 | 28,300.00 | 29,300.00 | 28,300.00 | 29,300.00 | 23,138.93 | 155,800 |
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.