E&D Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 28,300.00 | 28,500.00 | 27,500.00 | 27,850.00 | 21,993.83 | 224,112 |
| 2022-08-09 | 28,700.00 | 29,450.00 | 28,650.00 | 28,800.00 | 22,744.07 | 247,760 |
| 2022-08-08 | 27,900.00 | 28,300.00 | 27,700.00 | 28,000.00 | 22,112.29 | 75,535 |
| 2022-08-05 | 28,000.00 | 28,750.00 | 27,900.00 | 28,300.00 | 22,349.21 | 127,436 |
| 2022-08-04 | 28,550.00 | 28,550.00 | 27,600.00 | 27,750.00 | 21,914.86 | 144,301 |
| 2022-08-03 | 28,000.00 | 28,100.00 | 27,450.00 | 27,900.00 | 22,033.32 | 65,690 |
| 2022-08-02 | 28,000.00 | 28,200.00 | 27,000.00 | 28,150.00 | 22,230.75 | 100,267 |
| 2022-08-01 | 27,650.00 | 28,300.00 | 27,500.00 | 27,800.00 | 21,954.35 | 69,073 |
| 2022-07-29 | 28,300.00 | 28,600.00 | 27,550.00 | 27,550.00 | 21,756.92 | 103,127 |
| 2022-07-28 | 28,800.00 | 28,900.00 | 27,950.00 | 28,100.00 | 22,191.26 | 95,240 |
| 2022-07-27 | 27,300.00 | 28,650.00 | 26,800.00 | 28,450.00 | 22,467.67 | 204,470 |
| 2022-07-26 | 27,650.00 | 27,650.00 | 26,550.00 | 27,250.00 | 21,520.00 | 98,822 |
| 2022-07-25 | 27,250.00 | 28,450.00 | 27,050.00 | 27,550.00 | 21,756.92 | 150,488 |
| 2022-07-22 | 26,800.00 | 27,850.00 | 26,250.00 | 26,850.00 | 21,204.11 | 248,904 |
| 2022-07-21 | 24,150.00 | 26,250.00 | 24,000.00 | 26,250.00 | 20,730.27 | 205,163 |
| 2022-07-20 | 24,500.00 | 24,750.00 | 23,850.00 | 24,050.00 | 18,992.88 | 56,065 |
| 2022-07-19 | 23,150.00 | 24,300.00 | 23,150.00 | 24,000.00 | 18,953.39 | 60,232 |
| 2022-07-18 | 23,450.00 | 23,600.00 | 22,850.00 | 23,550.00 | 18,598.02 | 44,875 |
| 2022-07-15 | 23,500.00 | 23,700.00 | 22,950.00 | 23,200.00 | 18,321.61 | 52,119 |
| 2022-07-14 | 22,900.00 | 23,550.00 | 22,500.00 | 22,950.00 | 18,124.18 | 50,759 |
| 2022-07-13 | 22,100.00 | 23,050.00 | 21,950.00 | 22,900.00 | 18,084.70 | 58,425 |
| 2022-07-12 | 22,600.00 | 22,900.00 | 22,000.00 | 22,300.00 | 17,610.86 | 77,999 |
| 2022-07-11 | 23,400.00 | 23,550.00 | 22,800.00 | 23,250.00 | 18,361.10 | 50,995 |
| 2022-07-08 | 23,550.00 | 24,100.00 | 23,350.00 | 23,350.00 | 18,440.07 | 58,266 |
| 2022-07-07 | 23,200.00 | 23,500.00 | 22,600.00 | 23,150.00 | 18,282.13 | 50,001 |
| 2022-07-06 | 23,800.00 | 23,900.00 | 22,600.00 | 22,850.00 | 18,045.21 | 93,487 |
| 2022-07-05 | 22,850.00 | 24,200.00 | 22,650.00 | 23,800.00 | 18,795.45 | 69,878 |
| 2022-07-04 | 23,500.00 | 23,550.00 | 22,150.00 | 22,650.00 | 17,887.26 | 135,215 |
| 2022-07-01 | 23,500.00 | 24,650.00 | 23,350.00 | 23,450.00 | 18,519.04 | 187,974 |
| 2022-06-30 | 24,750.00 | 24,900.00 | 23,000.00 | 23,300.00 | 18,400.59 | 157,730 |
| 2022-06-29 | 24,300.00 | 25,250.00 | 24,150.00 | 24,700.00 | 19,506.20 | 149,910 |
| 2022-06-28 | 25,300.00 | 25,850.00 | 24,600.00 | 25,050.00 | 19,782.60 | 80,265 |
| 2022-06-27 | 25,250.00 | 25,950.00 | 25,000.00 | 25,300.00 | 19,980.03 | 106,086 |
| 2022-06-24 | 22,400.00 | 24,900.00 | 22,400.00 | 24,750.00 | 19,545.69 | 181,796 |
| 2022-06-23 | 23,150.00 | 24,400.00 | 22,000.00 | 22,200.00 | 17,531.89 | 174,568 |
| 2022-06-22 | 24,850.00 | 25,400.00 | 23,350.00 | 23,350.00 | 18,440.07 | 134,441 |
| 2022-06-21 | 25,950.00 | 26,100.00 | 24,200.00 | 24,750.00 | 19,545.69 | 190,237 |
| 2022-06-20 | 27,600.00 | 27,750.00 | 25,450.00 | 25,900.00 | 20,453.87 | 133,559 |
| 2022-06-17 | 26,500.00 | 27,700.00 | 26,200.00 | 27,450.00 | 21,677.94 | 94,603 |
| 2022-06-16 | 27,150.00 | 28,250.00 | 27,000.00 | 27,300.00 | 21,559.48 | 155,966 |
| 2022-06-15 | 27,500.00 | 28,200.00 | 26,250.00 | 26,500.00 | 20,927.70 | 129,340 |
| 2022-06-14 | 26,700.00 | 28,350.00 | 26,500.00 | 27,800.00 | 21,954.35 | 171,081 |
| 2022-06-13 | 28,350.00 | 28,350.00 | 27,000.00 | 27,250.00 | 21,520.00 | 210,000 |
| 2022-06-10 | 30,000.00 | 30,200.00 | 29,100.00 | 29,100.00 | 22,980.99 | 123,111 |
| 2022-06-09 | 30,150.00 | 30,600.00 | 29,650.00 | 30,300.00 | 23,928.66 | 73,861 |
| 2022-06-08 | 30,750.00 | 30,950.00 | 30,050.00 | 30,150.00 | 23,810.20 | 92,042 |
| 2022-06-07 | 32,000.00 | 32,000.00 | 30,650.00 | 30,700.00 | 24,244.55 | 119,863 |
| 2022-06-03 | 31,900.00 | 32,700.00 | 31,400.00 | 32,000.00 | 25,271.19 | 233,594 |
| 2022-06-02 | 30,650.00 | 32,400.00 | 30,500.00 | 31,900.00 | 25,192.22 | 403,377 |
| 2022-05-31 | 30,000.00 | 30,900.00 | 29,750.00 | 30,650.00 | 24,205.06 | 127,690 |
| 2022-05-30 | 30,200.00 | 30,450.00 | 29,550.00 | 30,050.00 | 23,731.23 | 99,555 |
| 2022-05-27 | 29,650.00 | 30,400.00 | 29,450.00 | 30,200.00 | 23,849.69 | 169,316 |
| 2022-05-26 | 29,350.00 | 29,850.00 | 28,900.00 | 29,200.00 | 23,059.96 | 125,407 |
| 2022-05-25 | 29,050.00 | 29,400.00 | 28,200.00 | 28,650.00 | 22,625.61 | 137,039 |
| 2022-05-24 | 30,000.00 | 30,500.00 | 29,000.00 | 29,150.00 | 23,020.47 | 145,124 |
| 2022-05-23 | 30,400.00 | 30,800.00 | 29,950.00 | 30,350.00 | 23,968.14 | 152,363 |
| 2022-05-20 | 30,600.00 | 30,600.00 | 29,650.00 | 29,900.00 | 23,612.77 | 244,193 |
| 2022-05-19 | 28,050.00 | 32,850.00 | 28,050.00 | 30,250.00 | 23,889.17 | 1,586,534 |
| 2022-05-18 | 29,450.00 | 29,500.00 | 28,450.00 | 29,200.00 | 23,059.96 | 139,285 |
| 2022-05-17 | 27,800.00 | 29,600.00 | 27,800.00 | 29,050.00 | 22,941.50 | 210,811 |
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.