E&D Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7,070.00 | 7,490.00 | 6,880.00 | 6,920.00 | 6,920.00 | 40,922 |
| 2026-07-15 | 7,150.00 | 7,470.00 | 7,020.00 | 7,250.00 | 7,250.00 | 34,748 |
| 2026-07-14 | 7,200.00 | 7,310.00 | 6,830.00 | 6,980.00 | 6,980.00 | 77,400 |
| 2026-07-13 | 7,700.00 | 7,990.00 | 7,200.00 | 7,200.00 | 7,200.00 | 54,145 |
| 2026-07-10 | 7,260.00 | 7,630.00 | 7,260.00 | 7,470.00 | 7,470.00 | 50,365 |
| 2026-07-09 | 7,120.00 | 7,510.00 | 7,020.00 | 7,230.00 | 7,230.00 | 74,681 |
| 2026-07-08 | 7,360.00 | 7,580.00 | 7,090.00 | 7,190.00 | 7,190.00 | 57,387 |
| 2026-07-07 | 7,800.00 | 8,250.00 | 7,560.00 | 7,740.00 | 7,740.00 | 47,623 |
| 2026-07-06 | 7,970.00 | 8,130.00 | 7,700.00 | 7,980.00 | 7,980.00 | 48,842 |
| 2026-07-03 | 7,970.00 | 8,150.00 | 7,480.00 | 7,810.00 | 7,810.00 | 75,176 |
| 2026-07-02 | 8,600.00 | 8,600.00 | 8,010.00 | 8,050.00 | 8,050.00 | 54,162 |
| 2026-07-01 | 8,710.00 | 8,840.00 | 8,420.00 | 8,660.00 | 8,660.00 | 64,506 |
| 2026-06-30 | 8,910.00 | 8,990.00 | 8,420.00 | 8,670.00 | 8,670.00 | 93,505 |
| 2026-06-29 | 7,210.00 | 9,000.00 | 7,160.00 | 9,000.00 | 9,000.00 | 100,161 |
| 2026-06-26 | 8,020.00 | 8,050.00 | 7,230.00 | 7,470.00 | 7,470.00 | 115,003 |
| 2026-06-25 | 8,520.00 | 8,730.00 | 8,060.00 | 8,090.00 | 8,090.00 | 63,929 |
| 2026-06-24 | 8,430.00 | 8,930.00 | 8,340.00 | 8,440.00 | 8,440.00 | 96,195 |
| 2026-06-23 | 9,400.00 | 9,650.00 | 8,650.00 | 8,670.00 | 8,670.00 | 100,916 |
| 2026-06-22 | 9,960.00 | 10,080.00 | 9,360.00 | 9,550.00 | 9,550.00 | 72,229 |
| 2026-06-19 | 10,210.00 | 10,540.00 | 9,720.00 | 10,040.00 | 10,040.00 | 120,696 |
| 2026-06-18 | 11,010.00 | 11,170.00 | 10,400.00 | 10,400.00 | 10,400.00 | 95,784 |
| 2026-06-17 | 10,990.00 | 11,290.00 | 10,520.00 | 11,190.00 | 11,190.00 | 95,066 |
| 2026-06-16 | 11,580.00 | 11,600.00 | 10,860.00 | 10,910.00 | 10,910.00 | 145,905 |
| 2026-06-15 | 10,830.00 | 11,560.00 | 10,830.00 | 11,560.00 | 11,560.00 | 130,150 |
| 2026-06-12 | 11,070.00 | 11,250.00 | 10,520.00 | 10,560.00 | 10,560.00 | 228,085 |
| 2026-06-11 | 11,570.00 | 12,390.00 | 9,280.00 | 10,870.00 | 10,870.00 | 1,284,710 |
| 2026-06-10 | 11,710.00 | 12,360.00 | 11,540.00 | 11,800.00 | 11,800.00 | 83,091 |
| 2026-06-09 | 10,920.00 | 12,060.00 | 10,920.00 | 11,810.00 | 11,810.00 | 106,351 |
| 2026-06-08 | 11,500.00 | 11,500.00 | 10,770.00 | 10,910.00 | 10,910.00 | 134,592 |
| 2026-06-05 | 12,650.00 | 12,650.00 | 11,840.00 | 12,150.00 | 12,150.00 | 128,869 |
| 2026-06-04 | 13,060.00 | 13,890.00 | 12,780.00 | 12,810.00 | 12,810.00 | 91,422 |
| 2026-06-02 | 13,140.00 | 13,720.00 | 12,770.00 | 13,140.00 | 13,140.00 | 135,157 |
| 2026-06-01 | 13,730.00 | 14,290.00 | 13,400.00 | 13,610.00 | 13,610.00 | 83,047 |
| 2026-05-29 | 14,140.00 | 14,560.00 | 13,030.00 | 14,050.00 | 14,050.00 | 67,481 |
| 2026-05-28 | 14,550.00 | 14,640.00 | 13,500.00 | 14,170.00 | 14,170.00 | 79,643 |
| 2026-05-27 | 14,870.00 | 15,210.00 | 14,030.00 | 14,030.00 | 14,030.00 | 94,724 |
| 2026-05-26 | 15,680.00 | 16,080.00 | 14,750.00 | 14,830.00 | 14,830.00 | 99,841 |
| 2026-05-22 | 14,000.00 | 15,180.00 | 14,000.00 | 14,830.00 | 14,830.00 | 101,262 |
| 2026-05-21 | 14,160.00 | 14,870.00 | 13,810.00 | 13,940.00 | 13,940.00 | 103,843 |
| 2026-05-20 | 14,660.00 | 14,820.00 | 13,890.00 | 14,020.00 | 14,020.00 | 73,502 |
| 2026-05-19 | 15,030.00 | 15,580.00 | 14,540.00 | 14,700.00 | 14,700.00 | 76,865 |
| 2026-05-18 | 15,080.00 | 15,300.00 | 14,380.00 | 15,050.00 | 15,050.00 | 96,840 |
| 2026-05-15 | 16,500.00 | 16,980.00 | 15,190.00 | 15,420.00 | 15,420.00 | 145,469 |
| 2026-05-14 | 16,600.00 | 16,740.00 | 15,920.00 | 16,570.00 | 16,570.00 | 94,756 |
| 2026-05-13 | 16,650.00 | 16,770.00 | 16,100.00 | 16,130.00 | 16,130.00 | 126,390 |
| 2026-05-12 | 17,620.00 | 17,780.00 | 16,500.00 | 16,730.00 | 16,730.00 | 157,714 |
| 2026-05-11 | 18,600.00 | 18,850.00 | 17,620.00 | 17,620.00 | 17,620.00 | 139,962 |
| 2026-05-08 | 19,200.00 | 19,200.00 | 18,200.00 | 18,560.00 | 18,560.00 | 91,025 |
| 2026-05-07 | 19,340.00 | 19,800.00 | 18,900.00 | 18,950.00 | 18,950.00 | 99,188 |
| 2026-05-06 | 19,910.00 | 20,050.00 | 18,800.00 | 19,340.00 | 19,340.00 | 94,172 |
| 2026-05-04 | 19,710.00 | 20,200.00 | 19,550.00 | 19,700.00 | 19,700.00 | 94,307 |
| 2026-04-30 | 19,970.00 | 20,050.00 | 19,100.00 | 19,280.00 | 19,280.00 | 133,930 |
| 2026-04-29 | 20,050.00 | 20,250.00 | 19,810.00 | 20,100.00 | 20,100.00 | 90,090 |
| 2026-04-28 | 20,600.00 | 21,250.00 | 20,100.00 | 20,200.00 | 20,200.00 | 116,341 |
| 2026-04-27 | 20,600.00 | 21,250.00 | 20,350.00 | 20,500.00 | 20,500.00 | 148,516 |
| 2026-04-24 | 20,000.00 | 20,850.00 | 20,000.00 | 20,550.00 | 20,550.00 | 74,776 |
| 2026-04-23 | 20,650.00 | 20,650.00 | 19,900.00 | 20,100.00 | 20,100.00 | 110,891 |
| 2026-04-22 | 20,550.00 | 20,950.00 | 20,100.00 | 20,800.00 | 20,800.00 | 161,354 |
| 2026-04-21 | 19,500.00 | 20,450.00 | 19,460.00 | 20,400.00 | 20,400.00 | 224,258 |
| 2026-04-20 | 19,000.00 | 19,420.00 | 18,730.00 | 19,150.00 | 19,150.00 | 102,487 |
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.