E&D Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 18,630.00 | 19,370.00 | 18,520.00 | 18,800.00 | 18,800.00 | 116,837 |
| 2026-04-16 | 18,780.00 | 18,850.00 | 18,440.00 | 18,510.00 | 18,510.00 | 89,542 |
| 2026-04-15 | 18,140.00 | 18,920.00 | 18,000.00 | 18,560.00 | 18,560.00 | 88,092 |
| 2026-04-14 | 17,920.00 | 18,350.00 | 17,600.00 | 17,780.00 | 17,780.00 | 87,582 |
| 2026-04-13 | 17,470.00 | 17,990.00 | 17,310.00 | 17,760.00 | 17,760.00 | 52,642 |
| 2026-04-10 | 17,770.00 | 17,900.00 | 17,620.00 | 17,700.00 | 17,700.00 | 48,969 |
| 2026-04-09 | 18,060.00 | 18,180.00 | 17,620.00 | 17,630.00 | 17,630.00 | 88,740 |
| 2026-04-08 | 19,000.00 | 19,000.00 | 18,110.00 | 18,200.00 | 18,200.00 | 117,759 |
| 2026-04-07 | 16,990.00 | 19,050.00 | 16,990.00 | 17,890.00 | 17,890.00 | 258,440 |
| 2026-04-06 | 17,060.00 | 17,400.00 | 16,940.00 | 16,940.00 | 16,940.00 | 57,422 |
| 2026-04-03 | 17,500.00 | 17,670.00 | 16,850.00 | 17,000.00 | 17,000.00 | 78,140 |
| 2026-04-02 | 17,710.00 | 18,650.00 | 16,990.00 | 17,300.00 | 17,300.00 | 157,088 |
| 2026-04-01 | 17,400.00 | 17,870.00 | 17,400.00 | 17,620.00 | 17,620.00 | 82,349 |
| 2026-03-31 | 17,810.00 | 17,840.00 | 16,770.00 | 16,950.00 | 16,950.00 | 90,231 |
| 2026-03-30 | 16,780.00 | 17,610.00 | 16,710.00 | 17,250.00 | 17,250.00 | 76,844 |
| 2026-03-27 | 16,800.00 | 17,590.00 | 16,420.00 | 17,330.00 | 17,330.00 | 67,732 |
| 2026-03-26 | 17,520.00 | 17,620.00 | 17,100.00 | 17,100.00 | 17,100.00 | 77,963 |
| 2026-03-25 | 17,010.00 | 18,650.00 | 17,010.00 | 17,510.00 | 17,510.00 | 83,038 |
| 2026-03-24 | 16,910.00 | 17,540.00 | 16,100.00 | 16,890.00 | 16,890.00 | 70,399 |
| 2026-03-23 | 16,800.00 | 17,030.00 | 16,520.00 | 16,540.00 | 16,540.00 | 91,495 |
| 2026-03-20 | 17,360.00 | 17,670.00 | 17,170.00 | 17,230.00 | 17,230.00 | 76,128 |
| 2026-03-19 | 17,360.00 | 17,440.00 | 17,160.00 | 17,300.00 | 17,300.00 | 83,407 |
| 2026-03-18 | 18,150.00 | 18,190.00 | 17,500.00 | 17,800.00 | 17,800.00 | 68,424 |
| 2026-03-17 | 17,870.00 | 18,310.00 | 17,650.00 | 17,770.00 | 17,770.00 | 84,406 |
| 2026-03-16 | 18,030.00 | 18,300.00 | 17,500.00 | 17,550.00 | 17,550.00 | 81,147 |
| 2026-03-13 | 17,800.00 | 18,550.00 | 17,410.00 | 18,100.00 | 18,100.00 | 73,908 |
| 2026-03-12 | 18,180.00 | 18,490.00 | 17,830.00 | 18,050.00 | 18,050.00 | 132,491 |
| 2026-03-11 | 19,010.00 | 19,170.00 | 18,220.00 | 18,310.00 | 18,310.00 | 110,753 |
| 2026-03-10 | 19,120.00 | 19,270.00 | 18,550.00 | 18,690.00 | 18,690.00 | 106,068 |
| 2026-03-09 | 18,500.00 | 18,970.00 | 17,600.00 | 18,410.00 | 18,410.00 | 115,540 |
| 2026-03-06 | 17,980.00 | 19,530.00 | 17,980.00 | 19,400.00 | 19,400.00 | 137,239 |
| 2026-03-05 | 16,860.00 | 19,330.00 | 16,860.00 | 17,970.00 | 17,970.00 | 225,979 |
| 2026-03-04 | 18,780.00 | 18,880.00 | 15,810.00 | 15,820.00 | 15,820.00 | 306,926 |
| 2026-03-03 | 20,100.00 | 20,950.00 | 19,100.00 | 19,100.00 | 19,100.00 | 235,745 |
| 2026-02-27 | 20,300.00 | 20,850.00 | 20,200.00 | 20,500.00 | 20,500.00 | 104,199 |
| 2026-02-26 | 21,500.00 | 21,900.00 | 20,700.00 | 20,850.00 | 20,850.00 | 186,016 |
| 2026-02-25 | 21,000.00 | 21,200.00 | 20,700.00 | 21,200.00 | 21,200.00 | 108,110 |
| 2026-02-24 | 20,750.00 | 21,450.00 | 20,550.00 | 20,750.00 | 20,750.00 | 95,712 |
| 2026-02-23 | 21,600.00 | 21,850.00 | 20,650.00 | 20,700.00 | 20,700.00 | 109,785 |
| 2026-02-20 | 21,300.00 | 21,400.00 | 20,900.00 | 21,100.00 | 21,100.00 | 66,460 |
| 2026-02-19 | 20,800.00 | 21,500.00 | 20,350.00 | 21,250.00 | 21,250.00 | 159,359 |
| 2026-02-13 | 21,000.00 | 21,100.00 | 20,400.00 | 20,450.00 | 20,450.00 | 94,624 |
| 2026-02-12 | 21,600.00 | 22,000.00 | 21,150.00 | 21,250.00 | 21,250.00 | 118,514 |
| 2026-02-11 | 20,950.00 | 21,300.00 | 20,350.00 | 20,600.00 | 20,600.00 | 69,068 |
| 2026-02-10 | 21,600.00 | 22,050.00 | 20,800.00 | 20,800.00 | 20,800.00 | 80,443 |
| 2026-02-09 | 20,100.00 | 21,350.00 | 20,100.00 | 21,300.00 | 21,300.00 | 151,661 |
| 2026-02-06 | 19,890.00 | 20,100.00 | 19,200.00 | 19,660.00 | 19,660.00 | 127,040 |
| 2026-02-05 | 20,900.00 | 21,250.00 | 20,400.00 | 20,500.00 | 20,500.00 | 136,546 |
| 2026-02-04 | 21,150.00 | 21,800.00 | 20,800.00 | 21,350.00 | 21,350.00 | 140,457 |
| 2026-02-03 | 22,150.00 | 22,150.00 | 20,450.00 | 21,250.00 | 21,250.00 | 201,638 |
| 2026-02-02 | 21,750.00 | 23,350.00 | 21,200.00 | 21,250.00 | 21,250.00 | 224,894 |
| 2026-01-30 | 23,900.00 | 24,100.00 | 22,750.00 | 22,850.00 | 22,850.00 | 299,194 |
| 2026-01-29 | 23,750.00 | 24,200.00 | 21,750.00 | 23,450.00 | 23,450.00 | 468,394 |
| 2026-01-28 | 21,800.00 | 23,250.00 | 21,600.00 | 23,100.00 | 23,100.00 | 499,096 |
| 2026-01-27 | 20,550.00 | 21,750.00 | 20,550.00 | 21,400.00 | 21,400.00 | 232,663 |
| 2026-01-26 | 19,800.00 | 21,200.00 | 19,750.00 | 21,150.00 | 21,150.00 | 400,953 |
| 2026-01-23 | 19,890.00 | 19,890.00 | 18,610.00 | 19,460.00 | 19,460.00 | 275,336 |
| 2026-01-22 | 17,950.00 | 19,290.00 | 17,920.00 | 19,140.00 | 19,140.00 | 315,561 |
| 2026-01-21 | 18,000.00 | 18,130.00 | 17,570.00 | 17,850.00 | 17,850.00 | 130,438 |
| 2026-01-20 | 18,190.00 | 18,790.00 | 16,900.00 | 18,450.00 | 18,450.00 | 182,917 |
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.