E&D Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 23,600.00 | 24,400.00 | 22,550.00 | 23,400.00 | 18,479.56 | 66,003 |
| 2022-02-16 | 23,300.00 | 23,650.00 | 23,100.00 | 23,400.00 | 18,479.56 | 30,630 |
| 2022-02-15 | 23,050.00 | 23,400.00 | 22,350.00 | 22,600.00 | 17,847.78 | 58,209 |
| 2022-02-14 | 23,500.00 | 23,900.00 | 22,800.00 | 23,000.00 | 18,163.67 | 91,781 |
| 2022-02-11 | 25,100.00 | 25,100.00 | 23,500.00 | 24,200.00 | 19,111.34 | 63,729 |
| 2022-02-10 | 25,800.00 | 26,350.00 | 24,950.00 | 25,200.00 | 19,901.06 | 38,727 |
| 2022-02-09 | 25,050.00 | 26,300.00 | 25,050.00 | 25,700.00 | 20,295.92 | 48,080 |
| 2022-02-08 | 25,750.00 | 26,500.00 | 25,150.00 | 25,200.00 | 19,901.06 | 60,051 |
| 2022-02-07 | 25,450.00 | 25,450.00 | 24,800.00 | 25,150.00 | 19,861.58 | 39,478 |
| 2022-02-04 | 24,800.00 | 25,500.00 | 24,450.00 | 25,450.00 | 20,098.49 | 48,414 |
| 2022-02-03 | 24,400.00 | 25,150.00 | 24,400.00 | 24,800.00 | 19,585.17 | 65,091 |
| 2022-01-28 | 24,000.00 | 24,350.00 | 22,250.00 | 24,100.00 | 19,032.36 | 213,493 |
| 2022-01-27 | 26,450.00 | 26,700.00 | 23,850.00 | 24,100.00 | 19,032.36 | 285,649 |
| 2022-01-26 | 27,000.00 | 27,500.00 | 26,400.00 | 26,450.00 | 20,888.22 | 75,828 |
| 2022-01-25 | 28,150.00 | 28,500.00 | 27,050.00 | 27,100.00 | 21,401.54 | 127,783 |
| 2022-01-24 | 28,550.00 | 30,400.00 | 27,850.00 | 28,100.00 | 22,191.26 | 220,067 |
| 2022-01-21 | 28,900.00 | 29,150.00 | 28,400.00 | 28,900.00 | 22,823.04 | 82,963 |
| 2022-01-20 | 28,250.00 | 29,300.00 | 28,000.00 | 29,250.00 | 23,099.45 | 114,625 |
| 2022-01-19 | 27,900.00 | 28,750.00 | 27,650.00 | 28,100.00 | 22,191.26 | 103,336 |
| 2022-01-18 | 28,250.00 | 28,800.00 | 27,950.00 | 28,100.00 | 22,191.26 | 78,869 |
| 2022-01-17 | 28,650.00 | 29,200.00 | 27,900.00 | 28,200.00 | 22,270.24 | 101,006 |
| 2022-01-14 | 29,100.00 | 29,300.00 | 28,400.00 | 28,450.00 | 22,467.67 | 79,202 |
| 2022-01-13 | 28,900.00 | 30,000.00 | 28,550.00 | 29,100.00 | 22,980.99 | 146,949 |
| 2022-01-12 | 28,000.00 | 28,800.00 | 28,000.00 | 28,500.00 | 22,507.15 | 111,346 |
| 2022-01-11 | 28,700.00 | 29,200.00 | 27,650.00 | 27,950.00 | 22,072.80 | 128,495 |
| 2022-01-10 | 29,350.00 | 29,450.00 | 28,500.00 | 28,800.00 | 22,744.07 | 75,276 |
| 2022-01-07 | 29,700.00 | 29,950.00 | 29,300.00 | 29,700.00 | 23,454.82 | 59,750 |
| 2022-01-06 | 29,050.00 | 29,950.00 | 29,050.00 | 29,100.00 | 22,980.99 | 98,739 |
| 2022-01-05 | 30,150.00 | 30,450.00 | 29,950.00 | 30,100.00 | 23,770.71 | 78,166 |
| 2022-01-04 | 30,150.00 | 30,600.00 | 29,700.00 | 30,550.00 | 24,126.09 | 97,106 |
| 2022-01-03 | 30,550.00 | 30,550.00 | 29,700.00 | 30,050.00 | 23,731.23 | 75,235 |
| 2021-12-30 | 30,700.00 | 30,700.00 | 29,800.00 | 30,600.00 | 24,165.58 | 67,872 |
| 2021-12-29 | 30,850.00 | 31,650.00 | 30,300.00 | 30,600.00 | 24,165.58 | 215,882 |
| 2021-12-28 | 29,650.00 | 30,300.00 | 28,900.00 | 30,000.00 | 23,691.74 | 183,817 |
| 2021-12-27 | 30,600.00 | 30,650.00 | 29,650.00 | 29,650.00 | 23,415.34 | 80,219 |
| 2021-12-24 | 30,450.00 | 31,100.00 | 30,300.00 | 30,600.00 | 24,165.58 | 113,957 |
| 2021-12-23 | 28,200.00 | 30,700.00 | 28,100.00 | 30,450.00 | 24,047.12 | 357,411 |
| 2021-12-22 | 27,700.00 | 28,350.00 | 27,700.00 | 28,100.00 | 22,191.26 | 109,189 |
| 2021-12-21 | 27,900.00 | 28,100.00 | 27,300.00 | 27,700.00 | 21,875.37 | 105,665 |
| 2021-12-20 | 28,150.00 | 28,400.00 | 28,050.00 | 28,100.00 | 22,191.26 | 62,778 |
| 2021-12-17 | 28,650.00 | 28,700.00 | 28,200.00 | 28,550.00 | 22,546.64 | 81,989 |
| 2021-12-16 | 29,100.00 | 29,150.00 | 28,700.00 | 28,800.00 | 22,744.07 | 41,133 |
| 2021-12-15 | 28,150.00 | 29,400.00 | 28,150.00 | 28,700.00 | 22,665.10 | 53,282 |
| 2021-12-14 | 28,400.00 | 28,600.00 | 27,850.00 | 28,500.00 | 22,507.15 | 79,962 |
| 2021-12-13 | 28,600.00 | 28,950.00 | 28,400.00 | 28,450.00 | 22,467.67 | 61,136 |
| 2021-12-10 | 29,700.00 | 29,750.00 | 28,550.00 | 28,600.00 | 22,586.13 | 114,774 |
| 2021-12-09 | 29,300.00 | 30,150.00 | 29,150.00 | 29,300.00 | 23,138.93 | 66,170 |
| 2021-12-08 | 29,850.00 | 30,400.00 | 29,100.00 | 29,250.00 | 23,099.45 | 118,588 |
| 2021-12-07 | 29,200.00 | 29,850.00 | 28,800.00 | 29,600.00 | 23,375.85 | 83,553 |
| 2021-12-06 | 28,750.00 | 29,300.00 | 28,350.00 | 28,900.00 | 22,823.04 | 42,996 |
| 2021-12-03 | 28,400.00 | 29,200.00 | 28,400.00 | 29,100.00 | 22,980.99 | 110,026 |
| 2021-12-02 | 27,950.00 | 28,800.00 | 27,750.00 | 28,250.00 | 22,309.72 | 104,754 |
| 2021-12-01 | 27,600.00 | 28,650.00 | 26,750.00 | 28,500.00 | 22,507.15 | 143,772 |
| 2021-11-30 | 29,500.00 | 29,700.00 | 27,500.00 | 27,550.00 | 21,756.92 | 202,430 |
| 2021-11-29 | 28,800.00 | 29,950.00 | 28,800.00 | 29,050.00 | 22,941.50 | 227,244 |
| 2021-11-26 | 31,700.00 | 31,900.00 | 30,300.00 | 30,450.00 | 24,047.12 | 173,078 |
| 2021-11-25 | 31,350.00 | 32,050.00 | 31,200.00 | 31,450.00 | 24,836.84 | 129,316 |
| 2021-11-24 | 32,150.00 | 32,400.00 | 30,700.00 | 31,250.00 | 24,678.90 | 245,289 |
| 2021-11-23 | 32,550.00 | 33,300.00 | 32,150.00 | 32,300.00 | 25,508.11 | 91,602 |
| 2021-11-22 | 33,700.00 | 33,700.00 | 32,050.00 | 33,000.00 | 26,060.91 | 298,721 |
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.