E&D Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 30,850.00 | 34,550.00 | 30,800.00 | 33,700.00 | 26,613.72 | 822,969 |
| 2021-11-18 | 30,800.00 | 31,300.00 | 30,400.00 | 30,600.00 | 24,165.58 | 139,050 |
| 2021-11-17 | 31,500.00 | 31,750.00 | 30,550.00 | 30,900.00 | 24,402.49 | 162,146 |
| 2021-11-16 | 31,400.00 | 31,900.00 | 30,800.00 | 31,100.00 | 24,560.44 | 155,322 |
| 2021-11-15 | 31,900.00 | 31,950.00 | 30,900.00 | 31,350.00 | 24,757.87 | 193,827 |
| 2021-11-12 | 31,150.00 | 32,450.00 | 30,700.00 | 31,900.00 | 25,192.22 | 217,249 |
| 2021-11-11 | 30,800.00 | 31,900.00 | 30,600.00 | 31,150.00 | 24,599.92 | 163,922 |
| 2021-11-10 | 31,800.00 | 32,650.00 | 30,650.00 | 31,100.00 | 24,560.44 | 195,521 |
| 2021-11-09 | 31,350.00 | 32,650.00 | 30,600.00 | 32,400.00 | 25,587.08 | 308,347 |
| 2021-11-08 | 30,500.00 | 31,600.00 | 30,150.00 | 31,300.00 | 24,718.38 | 244,096 |
| 2021-11-05 | 31,950.00 | 32,450.00 | 30,100.00 | 30,250.00 | 23,889.17 | 434,494 |
| 2021-11-04 | 32,500.00 | 32,700.00 | 31,500.00 | 31,950.00 | 25,231.70 | 177,721 |
| 2021-11-03 | 32,450.00 | 33,200.00 | 32,050.00 | 32,100.00 | 25,350.16 | 211,926 |
| 2021-11-02 | 32,900.00 | 33,400.00 | 31,650.00 | 32,050.00 | 25,310.68 | 329,625 |
| 2021-11-01 | 33,700.00 | 34,000.00 | 32,600.00 | 32,850.00 | 25,942.46 | 280,843 |
| 2021-10-29 | 35,100.00 | 35,650.00 | 34,050.00 | 34,150.00 | 26,969.10 | 168,062 |
| 2021-10-28 | 36,600.00 | 36,600.00 | 34,600.00 | 35,000.00 | 27,640.36 | 266,899 |
| 2021-10-27 | 37,350.00 | 37,450.00 | 36,150.00 | 36,350.00 | 28,706.49 | 164,551 |
| 2021-10-26 | 38,200.00 | 38,250.00 | 37,000.00 | 37,200.00 | 29,377.76 | 180,256 |
| 2021-10-25 | 36,700.00 | 37,400.00 | 36,000.00 | 37,100.00 | 29,298.79 | 155,391 |
| 2021-10-22 | 36,150.00 | 37,450.00 | 36,100.00 | 36,450.00 | 28,785.46 | 198,315 |
| 2021-10-21 | 38,850.00 | 39,400.00 | 36,500.00 | 37,000.00 | 29,219.81 | 520,397 |
| 2021-10-20 | 40,550.00 | 41,000.00 | 38,800.00 | 38,800.00 | 30,641.32 | 475,345 |
| 2021-10-19 | 38,550.00 | 41,300.00 | 38,400.00 | 39,500.00 | 31,194.13 | 1,350,423 |
| 2021-10-18 | 38,000.00 | 38,900.00 | 37,200.00 | 37,900.00 | 29,930.57 | 287,954 |
| 2021-10-15 | 38,400.00 | 38,600.00 | 37,650.00 | 37,800.00 | 29,851.59 | 231,258 |
| 2021-10-14 | 38,550.00 | 38,850.00 | 37,800.00 | 38,200.00 | 30,167.48 | 258,200 |
← NewerPage 21 of 21 · 1,227 trading days
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.