E&D Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 27,250.00 | 28,300.00 | 27,250.00 | 27,800.00 | 21,954.35 | 78,770 |
| 2022-05-13 | 27,250.00 | 27,650.00 | 26,800.00 | 27,200.00 | 21,480.51 | 78,483 |
| 2022-05-12 | 27,150.00 | 28,300.00 | 26,300.00 | 26,700.00 | 21,085.65 | 138,475 |
| 2022-05-11 | 26,650.00 | 27,500.00 | 26,650.00 | 27,150.00 | 21,441.03 | 70,024 |
| 2022-05-10 | 26,500.00 | 26,900.00 | 25,500.00 | 26,800.00 | 21,164.62 | 167,542 |
| 2022-05-09 | 28,500.00 | 30,000.00 | 27,050.00 | 27,150.00 | 21,441.03 | 247,087 |
| 2022-05-06 | 27,900.00 | 29,450.00 | 27,500.00 | 28,650.00 | 22,625.61 | 326,946 |
| 2022-05-04 | 27,750.00 | 28,450.00 | 27,500.00 | 27,950.00 | 22,072.80 | 120,696 |
| 2022-05-03 | 27,850.00 | 28,350.00 | 27,600.00 | 27,700.00 | 21,875.37 | 115,139 |
| 2022-05-02 | 26,800.00 | 28,600.00 | 26,800.00 | 27,750.00 | 21,914.86 | 319,020 |
| 2022-04-29 | 26,200.00 | 26,950.00 | 25,350.00 | 26,800.00 | 21,164.62 | 88,683 |
| 2022-04-28 | 25,650.00 | 26,550.00 | 25,350.00 | 26,150.00 | 20,651.30 | 105,365 |
| 2022-04-27 | 25,450.00 | 25,850.00 | 24,850.00 | 25,600.00 | 20,216.95 | 127,991 |
| 2022-04-26 | 27,300.00 | 28,050.00 | 26,200.00 | 26,300.00 | 20,769.76 | 177,494 |
| 2022-04-25 | 26,850.00 | 28,250.00 | 26,500.00 | 27,250.00 | 21,520.00 | 394,334 |
| 2022-04-22 | 25,600.00 | 26,900.00 | 25,500.00 | 26,850.00 | 21,204.11 | 193,780 |
| 2022-04-21 | 24,200.00 | 26,400.00 | 24,150.00 | 25,950.00 | 20,493.36 | 378,272 |
| 2022-04-20 | 24,450.00 | 24,500.00 | 23,700.00 | 24,200.00 | 19,111.34 | 46,149 |
| 2022-04-19 | 24,000.00 | 24,600.00 | 23,850.00 | 24,450.00 | 19,308.77 | 46,674 |
| 2022-04-18 | 24,900.00 | 24,900.00 | 23,900.00 | 24,000.00 | 18,953.39 | 84,332 |
| 2022-04-15 | 24,500.00 | 25,000.00 | 24,100.00 | 24,900.00 | 19,664.14 | 57,225 |
| 2022-04-14 | 25,050.00 | 25,400.00 | 24,550.00 | 24,700.00 | 19,506.20 | 107,672 |
| 2022-04-13 | 23,050.00 | 25,250.00 | 23,000.00 | 24,850.00 | 19,624.66 | 388,394 |
| 2022-04-12 | 22,700.00 | 23,350.00 | 22,450.00 | 23,250.00 | 18,361.10 | 47,928 |
| 2022-04-11 | 23,700.00 | 24,150.00 | 23,100.00 | 23,100.00 | 18,242.64 | 73,599 |
| 2022-04-08 | 22,600.00 | 23,750.00 | 22,550.00 | 23,700.00 | 18,716.48 | 117,751 |
| 2022-04-07 | 23,300.00 | 23,300.00 | 22,450.00 | 22,500.00 | 17,768.81 | 80,308 |
| 2022-04-06 | 23,600.00 | 23,600.00 | 23,300.00 | 23,450.00 | 18,519.04 | 45,439 |
| 2022-04-05 | 23,450.00 | 24,200.00 | 23,450.00 | 23,900.00 | 18,874.42 | 61,401 |
| 2022-04-04 | 23,250.00 | 23,400.00 | 22,700.00 | 23,400.00 | 18,479.56 | 35,417 |
| 2022-04-01 | 23,650.00 | 23,800.00 | 22,950.00 | 23,250.00 | 18,361.10 | 75,716 |
| 2022-03-31 | 23,300.00 | 24,300.00 | 23,150.00 | 23,950.00 | 18,913.91 | 66,822 |
| 2022-03-30 | 23,900.00 | 24,000.00 | 23,400.00 | 23,400.00 | 18,479.56 | 39,214 |
| 2022-03-29 | 22,650.00 | 23,500.00 | 22,550.00 | 23,500.00 | 18,558.53 | 70,659 |
| 2022-03-28 | 23,000.00 | 23,000.00 | 22,300.00 | 22,550.00 | 17,808.29 | 53,250 |
| 2022-03-25 | 23,250.00 | 23,500.00 | 22,950.00 | 23,050.00 | 18,203.15 | 25,765 |
| 2022-03-24 | 23,200.00 | 23,250.00 | 22,700.00 | 23,200.00 | 18,321.61 | 29,628 |
| 2022-03-23 | 23,050.00 | 23,300.00 | 23,000.00 | 23,200.00 | 18,321.61 | 33,531 |
| 2022-03-22 | 22,650.00 | 23,150.00 | 22,600.00 | 22,950.00 | 18,124.18 | 25,720 |
| 2022-03-21 | 22,750.00 | 22,900.00 | 22,500.00 | 22,850.00 | 18,045.21 | 53,791 |
| 2022-03-18 | 22,650.00 | 23,200.00 | 22,350.00 | 22,650.00 | 17,887.26 | 41,483 |
| 2022-03-17 | 22,250.00 | 22,850.00 | 21,900.00 | 22,650.00 | 17,887.26 | 68,197 |
| 2022-03-16 | 21,000.00 | 21,700.00 | 20,900.00 | 21,650.00 | 17,097.54 | 70,394 |
| 2022-03-15 | 20,600.00 | 20,850.00 | 20,050.00 | 20,650.00 | 16,307.81 | 51,870 |
| 2022-03-14 | 21,900.00 | 21,900.00 | 20,500.00 | 20,600.00 | 16,268.33 | 116,481 |
| 2022-03-11 | 21,850.00 | 22,050.00 | 21,700.00 | 22,000.00 | 17,373.94 | 26,142 |
| 2022-03-10 | 22,450.00 | 22,600.00 | 21,850.00 | 21,850.00 | 17,255.48 | 63,825 |
| 2022-03-08 | 21,750.00 | 22,500.00 | 21,750.00 | 22,000.00 | 17,373.94 | 39,861 |
| 2022-03-07 | 23,200.00 | 23,200.00 | 22,150.00 | 22,250.00 | 17,571.37 | 55,455 |
| 2022-03-04 | 23,750.00 | 23,750.00 | 23,100.00 | 23,250.00 | 18,361.10 | 35,233 |
| 2022-03-03 | 23,550.00 | 24,000.00 | 23,250.00 | 23,750.00 | 18,755.96 | 61,680 |
| 2022-03-02 | 22,500.00 | 23,600.00 | 22,450.00 | 23,550.00 | 18,598.02 | 58,160 |
| 2022-02-28 | 22,200.00 | 22,800.00 | 22,000.00 | 22,500.00 | 17,768.81 | 55,679 |
| 2022-02-25 | 21,800.00 | 22,100.00 | 21,650.00 | 22,100.00 | 17,452.92 | 79,219 |
| 2022-02-24 | 22,400.00 | 22,800.00 | 21,400.00 | 21,450.00 | 16,939.59 | 110,436 |
| 2022-02-23 | 23,050.00 | 23,350.00 | 22,700.00 | 22,800.00 | 18,005.72 | 79,758 |
| 2022-02-22 | 22,950.00 | 23,500.00 | 22,800.00 | 23,200.00 | 18,321.61 | 31,446 |
| 2022-02-21 | 23,400.00 | 23,600.00 | 22,850.00 | 23,450.00 | 18,519.04 | 23,992 |
| 2022-02-18 | 23,200.00 | 23,800.00 | 22,850.00 | 23,500.00 | 18,558.53 | 31,809 |
| 2022-02-17 | 23,600.00 | 24,400.00 | 22,550.00 | 23,400.00 | 18,479.56 | 66,003 |
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.