E&D Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 17,670.00 | 18,230.00 | 17,400.00 | 18,190.00 | 18,190.00 | 129,248 |
| 2026-01-16 | 18,000.00 | 18,070.00 | 17,700.00 | 17,840.00 | 17,840.00 | 139,455 |
| 2026-01-15 | 17,200.00 | 17,590.00 | 17,010.00 | 17,590.00 | 17,590.00 | 85,395 |
| 2026-01-14 | 17,840.00 | 17,890.00 | 17,160.00 | 17,170.00 | 17,170.00 | 102,632 |
| 2026-01-13 | 17,610.00 | 17,930.00 | 17,130.00 | 17,930.00 | 17,930.00 | 105,048 |
| 2026-01-12 | 17,140.00 | 17,450.00 | 17,000.00 | 17,340.00 | 17,340.00 | 96,000 |
| 2026-01-09 | 17,870.00 | 17,930.00 | 16,780.00 | 17,300.00 | 17,300.00 | 209,759 |
| 2026-01-08 | 16,750.00 | 16,800.00 | 16,270.00 | 16,340.00 | 16,340.00 | 99,215 |
| 2026-01-07 | 17,440.00 | 17,590.00 | 16,560.00 | 16,700.00 | 16,700.00 | 125,071 |
| 2026-01-06 | 17,620.00 | 17,750.00 | 17,410.00 | 17,430.00 | 17,430.00 | 104,181 |
| 2026-01-05 | 16,770.00 | 17,350.00 | 16,500.00 | 17,270.00 | 17,270.00 | 107,064 |
| 2026-01-02 | 17,410.00 | 17,590.00 | 16,740.00 | 16,770.00 | 16,770.00 | 181,645 |
| 2025-12-30 | 18,300.00 | 18,390.00 | 17,610.00 | 17,620.00 | 17,620.00 | 124,816 |
| 2025-12-29 | 18,550.00 | 18,810.00 | 18,380.00 | 18,400.00 | 18,400.00 | 108,555 |
| 2025-12-26 | 18,970.00 | 19,180.00 | 18,800.00 | 18,820.00 | 18,820.00 | 60,861 |
| 2025-12-24 | 19,260.00 | 19,590.00 | 18,850.00 | 18,970.00 | 18,970.00 | 74,826 |
| 2025-12-23 | 19,210.00 | 19,240.00 | 18,880.00 | 18,890.00 | 18,890.00 | 58,703 |
| 2025-12-22 | 19,210.00 | 19,390.00 | 19,040.00 | 19,100.00 | 19,100.00 | 96,342 |
| 2025-12-19 | 19,000.00 | 19,240.00 | 18,380.00 | 19,080.00 | 19,080.00 | 108,463 |
| 2025-12-18 | 19,430.00 | 19,440.00 | 18,840.00 | 18,890.00 | 18,890.00 | 175,656 |
| 2025-12-17 | 19,930.00 | 20,150.00 | 19,750.00 | 19,970.00 | 19,970.00 | 73,614 |
| 2025-12-16 | 20,600.00 | 20,600.00 | 19,750.00 | 19,750.00 | 19,750.00 | 206,167 |
| 2025-12-15 | 20,850.00 | 21,450.00 | 20,500.00 | 20,600.00 | 20,600.00 | 215,849 |
| 2025-12-12 | 22,350.00 | 22,400.00 | 21,450.00 | 21,600.00 | 21,600.00 | 230,993 |
| 2025-12-11 | 22,750.00 | 22,750.00 | 21,800.00 | 22,450.00 | 22,450.00 | 118,972 |
| 2025-12-10 | 23,000.00 | 23,100.00 | 22,100.00 | 22,150.00 | 22,150.00 | 89,333 |
| 2025-12-09 | 22,400.00 | 23,100.00 | 22,150.00 | 22,550.00 | 22,550.00 | 92,005 |
| 2025-12-08 | 21,800.00 | 22,750.00 | 21,800.00 | 22,700.00 | 22,700.00 | 178,923 |
| 2025-12-05 | 21,850.00 | 22,450.00 | 21,550.00 | 21,750.00 | 21,750.00 | 100,100 |
| 2025-12-04 | 22,100.00 | 22,400.00 | 21,600.00 | 22,200.00 | 22,200.00 | 81,279 |
| 2025-12-03 | 22,450.00 | 22,600.00 | 22,000.00 | 22,050.00 | 22,050.00 | 42,433 |
| 2025-12-02 | 22,350.00 | 22,800.00 | 22,200.00 | 22,450.00 | 22,450.00 | 53,191 |
| 2025-12-01 | 22,000.00 | 22,900.00 | 22,000.00 | 22,400.00 | 22,400.00 | 110,303 |
| 2025-11-28 | 21,400.00 | 21,800.00 | 21,100.00 | 21,800.00 | 21,800.00 | 101,367 |
| 2025-11-27 | 21,200.00 | 21,350.00 | 20,750.00 | 20,900.00 | 20,900.00 | 45,408 |
| 2025-11-26 | 19,950.00 | 21,050.00 | 19,930.00 | 20,900.00 | 20,900.00 | 76,044 |
| 2025-11-25 | 20,550.00 | 20,600.00 | 19,750.00 | 19,800.00 | 19,800.00 | 55,353 |
| 2025-11-24 | 20,450.00 | 20,500.00 | 19,920.00 | 20,000.00 | 20,000.00 | 60,999 |
| 2025-11-21 | 20,500.00 | 20,900.00 | 20,150.00 | 20,300.00 | 20,300.00 | 83,435 |
| 2025-11-20 | 21,300.00 | 21,700.00 | 21,200.00 | 21,250.00 | 21,250.00 | 51,556 |
| 2025-11-19 | 21,450.00 | 21,700.00 | 20,800.00 | 21,000.00 | 21,000.00 | 97,079 |
| 2025-11-18 | 22,950.00 | 23,250.00 | 21,350.00 | 21,500.00 | 21,500.00 | 147,160 |
| 2025-11-17 | 23,600.00 | 23,750.00 | 22,550.00 | 22,700.00 | 22,700.00 | 88,001 |
| 2025-11-14 | 23,950.00 | 24,350.00 | 23,050.00 | 23,250.00 | 23,250.00 | 147,156 |
| 2025-11-13 | 23,750.00 | 25,400.00 | 23,600.00 | 24,650.00 | 24,650.00 | 275,503 |
| 2025-11-12 | 23,500.00 | 23,950.00 | 22,850.00 | 23,550.00 | 23,550.00 | 112,310 |
| 2025-11-11 | 24,050.00 | 24,350.00 | 22,750.00 | 23,000.00 | 23,000.00 | 176,551 |
| 2025-11-10 | 22,650.00 | 23,500.00 | 22,150.00 | 23,400.00 | 23,400.00 | 226,636 |
| 2025-11-07 | 22,350.00 | 22,750.00 | 21,700.00 | 22,100.00 | 22,100.00 | 126,883 |
| 2025-11-06 | 23,200.00 | 23,350.00 | 22,500.00 | 22,650.00 | 22,650.00 | 103,277 |
| 2025-11-05 | 22,800.00 | 23,050.00 | 21,950.00 | 22,650.00 | 22,650.00 | 165,106 |
| 2025-11-04 | 23,900.00 | 24,450.00 | 23,100.00 | 23,250.00 | 23,250.00 | 148,406 |
| 2025-11-03 | 23,450.00 | 23,500.00 | 22,750.00 | 23,350.00 | 23,350.00 | 174,016 |
| 2025-10-31 | 23,050.00 | 23,550.00 | 22,750.00 | 22,900.00 | 22,900.00 | 204,517 |
| 2025-10-30 | 25,000.00 | 25,450.00 | 23,400.00 | 23,700.00 | 23,700.00 | 301,349 |
| 2025-10-29 | 25,300.00 | 25,550.00 | 24,600.00 | 25,150.00 | 25,150.00 | 173,033 |
| 2025-10-28 | 25,500.00 | 26,050.00 | 24,750.00 | 25,700.00 | 25,700.00 | 261,589 |
| 2025-10-27 | 26,550.00 | 26,900.00 | 24,600.00 | 25,700.00 | 25,700.00 | 560,470 |
| 2025-10-24 | 21,800.00 | 24,100.00 | 21,700.00 | 24,050.00 | 24,050.00 | 609,059 |
| 2025-10-23 | 22,200.00 | 22,200.00 | 21,250.00 | 21,350.00 | 21,350.00 | 192,785 |
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.