E&D Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 28,300.00 | 29,300.00 | 28,300.00 | 29,300.00 | 23,138.93 | 155,800 |
| 2022-11-08 | 28,400.00 | 31,200.00 | 27,550.00 | 28,450.00 | 22,467.67 | 567,755 |
| 2022-11-07 | 29,000.00 | 29,100.00 | 28,200.00 | 28,400.00 | 22,428.18 | 73,956 |
| 2022-11-04 | 29,200.00 | 29,450.00 | 28,450.00 | 28,900.00 | 22,823.04 | 123,166 |
| 2022-11-03 | 27,650.00 | 29,100.00 | 27,600.00 | 28,900.00 | 22,823.04 | 95,666 |
| 2022-11-02 | 29,250.00 | 29,450.00 | 28,150.00 | 28,450.00 | 22,467.67 | 136,463 |
| 2022-11-01 | 29,600.00 | 29,600.00 | 28,950.00 | 29,250.00 | 23,099.45 | 107,848 |
| 2022-10-31 | 28,900.00 | 29,550.00 | 28,050.00 | 29,200.00 | 23,059.96 | 238,355 |
| 2022-10-28 | 28,200.00 | 29,150.00 | 28,000.00 | 28,400.00 | 22,428.18 | 167,118 |
| 2022-10-27 | 26,900.00 | 28,550.00 | 26,900.00 | 28,250.00 | 22,309.72 | 181,852 |
| 2022-10-26 | 27,850.00 | 28,150.00 | 26,650.00 | 26,650.00 | 21,046.16 | 111,548 |
| 2022-10-25 | 28,100.00 | 28,400.00 | 27,600.00 | 27,600.00 | 21,796.40 | 70,202 |
| 2022-10-24 | 28,400.00 | 28,550.00 | 27,900.00 | 27,950.00 | 22,072.80 | 133,157 |
| 2022-10-21 | 27,100.00 | 28,550.00 | 27,000.00 | 27,500.00 | 21,717.43 | 164,270 |
| 2022-10-20 | 27,750.00 | 28,000.00 | 26,700.00 | 27,100.00 | 21,401.54 | 88,385 |
| 2022-10-19 | 27,500.00 | 28,900.00 | 27,200.00 | 27,600.00 | 21,796.40 | 238,529 |
| 2022-10-18 | 27,500.00 | 27,800.00 | 26,950.00 | 27,150.00 | 21,441.03 | 119,482 |
| 2022-10-17 | 25,400.00 | 27,000.00 | 25,350.00 | 26,950.00 | 21,283.08 | 132,002 |
| 2022-10-14 | 26,100.00 | 26,400.00 | 25,850.00 | 26,000.00 | 20,532.84 | 76,876 |
| 2022-10-13 | 25,800.00 | 26,450.00 | 24,950.00 | 25,300.00 | 19,980.03 | 142,770 |
| 2022-10-12 | 26,150.00 | 27,200.00 | 25,850.00 | 26,200.00 | 20,690.79 | 120,081 |
| 2022-10-11 | 27,000.00 | 27,350.00 | 26,000.00 | 26,150.00 | 20,651.30 | 143,204 |
| 2022-10-07 | 27,750.00 | 28,600.00 | 27,650.00 | 28,000.00 | 22,112.29 | 90,414 |
| 2022-10-06 | 27,450.00 | 28,650.00 | 27,350.00 | 28,250.00 | 22,309.72 | 134,346 |
| 2022-10-05 | 28,050.00 | 28,250.00 | 26,900.00 | 27,250.00 | 21,520.00 | 143,008 |
| 2022-10-04 | 27,450.00 | 27,650.00 | 26,650.00 | 27,650.00 | 21,835.89 | 148,914 |
| 2022-09-30 | 24,950.00 | 28,200.00 | 24,950.00 | 27,150.00 | 21,441.03 | 436,962 |
| 2022-09-29 | 26,450.00 | 26,850.00 | 25,350.00 | 25,450.00 | 20,098.49 | 139,970 |
| 2022-09-28 | 26,750.00 | 27,150.00 | 24,950.00 | 25,400.00 | 20,059.01 | 233,372 |
| 2022-09-27 | 26,100.00 | 27,300.00 | 24,800.00 | 27,300.00 | 21,559.48 | 321,385 |
| 2022-09-26 | 27,800.00 | 28,300.00 | 26,100.00 | 26,100.00 | 20,611.81 | 260,890 |
| 2022-09-23 | 30,100.00 | 30,900.00 | 28,600.00 | 28,850.00 | 22,783.56 | 246,240 |
| 2022-09-22 | 28,900.00 | 30,600.00 | 28,350.00 | 30,450.00 | 24,047.12 | 199,572 |
| 2022-09-21 | 28,950.00 | 30,000.00 | 28,750.00 | 29,400.00 | 23,217.91 | 127,095 |
| 2022-09-20 | 29,400.00 | 29,700.00 | 28,900.00 | 29,150.00 | 23,020.47 | 110,986 |
| 2022-09-19 | 30,300.00 | 30,650.00 | 28,600.00 | 28,850.00 | 22,783.56 | 325,183 |
| 2022-09-16 | 32,050.00 | 32,600.00 | 30,350.00 | 30,650.00 | 24,205.06 | 484,750 |
| 2022-09-15 | 30,350.00 | 32,200.00 | 29,350.00 | 31,750.00 | 25,073.76 | 683,961 |
| 2022-09-14 | 29,450.00 | 30,250.00 | 29,150.00 | 29,900.00 | 23,612.77 | 239,554 |
| 2022-09-13 | 30,400.00 | 31,050.00 | 29,500.00 | 30,750.00 | 24,284.03 | 393,064 |
| 2022-09-08 | 31,000.00 | 32,300.00 | 28,100.00 | 30,150.00 | 23,810.20 | 1,004,258 |
| 2022-09-07 | 31,200.00 | 31,700.00 | 30,300.00 | 30,450.00 | 24,047.12 | 477,075 |
| 2022-09-06 | 28,000.00 | 32,500.00 | 27,850.00 | 31,300.00 | 24,718.38 | 1,539,490 |
| 2022-09-05 | 28,850.00 | 29,450.00 | 27,800.00 | 27,800.00 | 21,954.35 | 312,370 |
| 2022-09-02 | 29,050.00 | 29,400.00 | 27,800.00 | 27,950.00 | 22,072.80 | 157,536 |
| 2022-09-01 | 29,950.00 | 30,250.00 | 28,550.00 | 28,800.00 | 22,744.07 | 199,666 |
| 2022-08-31 | 29,900.00 | 30,800.00 | 29,500.00 | 30,000.00 | 23,691.74 | 221,946 |
| 2022-08-30 | 27,200.00 | 30,750.00 | 27,200.00 | 30,350.00 | 23,968.14 | 505,418 |
| 2022-08-29 | 26,650.00 | 27,500.00 | 26,550.00 | 27,150.00 | 21,441.03 | 99,673 |
| 2022-08-26 | 28,950.00 | 29,150.00 | 27,800.00 | 27,900.00 | 22,033.32 | 92,525 |
| 2022-08-25 | 28,350.00 | 29,250.00 | 27,950.00 | 28,650.00 | 22,625.61 | 118,817 |
| 2022-08-24 | 27,900.00 | 28,350.00 | 27,500.00 | 28,100.00 | 22,191.26 | 123,363 |
| 2022-08-23 | 26,950.00 | 27,550.00 | 26,350.00 | 27,100.00 | 21,401.54 | 180,824 |
| 2022-08-22 | 28,550.00 | 28,850.00 | 27,250.00 | 27,300.00 | 21,559.48 | 194,815 |
| 2022-08-19 | 30,200.00 | 30,550.00 | 28,950.00 | 28,950.00 | 22,862.53 | 322,309 |
| 2022-08-18 | 28,300.00 | 29,950.00 | 27,950.00 | 29,900.00 | 23,612.77 | 446,069 |
| 2022-08-17 | 28,350.00 | 28,750.00 | 27,800.00 | 27,850.00 | 21,993.83 | 94,275 |
| 2022-08-16 | 28,050.00 | 28,550.00 | 27,850.00 | 28,400.00 | 22,428.18 | 121,730 |
| 2022-08-12 | 28,000.00 | 28,150.00 | 27,500.00 | 27,900.00 | 22,033.32 | 68,849 |
| 2022-08-11 | 28,350.00 | 28,550.00 | 27,800.00 | 28,150.00 | 22,230.75 | 103,225 |
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.