E&D Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 22,800.00 | 23,250.00 | 21,900.00 | 22,550.00 | 22,550.00 | 172,001 |
| 2025-10-21 | 22,600.00 | 23,650.00 | 22,150.00 | 22,400.00 | 22,400.00 | 364,811 |
| 2025-10-20 | 21,900.00 | 23,200.00 | 21,650.00 | 22,900.00 | 22,900.00 | 311,320 |
| 2025-10-17 | 20,800.00 | 22,600.00 | 20,500.00 | 22,200.00 | 22,200.00 | 581,581 |
| 2025-10-16 | 19,080.00 | 21,600.00 | 19,080.00 | 21,350.00 | 21,350.00 | 414,687 |
| 2025-10-15 | 19,200.00 | 19,280.00 | 18,830.00 | 19,220.00 | 19,220.00 | 58,708 |
| 2025-10-14 | 18,660.00 | 19,370.00 | 18,430.00 | 19,130.00 | 19,130.00 | 181,466 |
| 2025-10-13 | 17,500.00 | 18,790.00 | 17,460.00 | 18,650.00 | 18,650.00 | 126,559 |
| 2025-10-10 | 18,550.00 | 18,560.00 | 17,970.00 | 18,130.00 | 18,130.00 | 135,022 |
| 2025-10-02 | 18,910.00 | 19,180.00 | 18,750.00 | 18,750.00 | 18,750.00 | 79,475 |
| 2025-10-01 | 18,900.00 | 19,980.00 | 18,050.00 | 18,900.00 | 18,900.00 | 81,363 |
| 2025-09-30 | 19,230.00 | 19,360.00 | 18,890.00 | 18,900.00 | 18,900.00 | 87,537 |
| 2025-09-29 | 19,400.00 | 19,620.00 | 19,340.00 | 19,340.00 | 19,340.00 | 54,609 |
| 2025-09-26 | 19,910.00 | 19,910.00 | 19,200.00 | 19,400.00 | 19,400.00 | 135,340 |
| 2025-09-25 | 19,820.00 | 20,250.00 | 19,700.00 | 20,050.00 | 20,050.00 | 67,640 |
| 2025-09-24 | 20,450.00 | 20,450.00 | 19,860.00 | 20,000.00 | 20,000.00 | 123,400 |
| 2025-09-23 | 20,050.00 | 20,500.00 | 20,000.00 | 20,250.00 | 20,250.00 | 79,438 |
| 2025-09-22 | 20,350.00 | 20,600.00 | 20,150.00 | 20,200.00 | 20,200.00 | 63,975 |
| 2025-09-19 | 20,700.00 | 20,750.00 | 20,100.00 | 20,350.00 | 20,350.00 | 105,284 |
| 2025-09-18 | 20,650.00 | 21,000.00 | 20,450.00 | 20,950.00 | 20,950.00 | 64,951 |
| 2025-09-17 | 20,700.00 | 21,050.00 | 20,500.00 | 20,650.00 | 20,650.00 | 70,154 |
| 2025-09-16 | 21,250.00 | 21,300.00 | 20,500.00 | 20,700.00 | 20,700.00 | 102,725 |
| 2025-09-15 | 21,450.00 | 21,700.00 | 21,050.00 | 21,100.00 | 21,100.00 | 85,586 |
| 2025-09-12 | 20,500.00 | 22,300.00 | 20,500.00 | 21,150.00 | 21,150.00 | 296,228 |
| 2025-09-11 | 20,200.00 | 20,600.00 | 19,840.00 | 20,150.00 | 20,150.00 | 445,237 |
| 2025-09-10 | 20,300.00 | 20,400.00 | 19,990.00 | 20,150.00 | 20,150.00 | 96,515 |
| 2025-09-09 | 20,250.00 | 20,600.00 | 20,050.00 | 20,300.00 | 20,300.00 | 67,534 |
| 2025-09-08 | 20,250.00 | 20,400.00 | 20,050.00 | 20,150.00 | 20,150.00 | 58,103 |
| 2025-09-05 | 20,500.00 | 20,550.00 | 20,200.00 | 20,350.00 | 20,350.00 | 52,504 |
| 2025-09-04 | 20,550.00 | 20,600.00 | 20,150.00 | 20,350.00 | 20,350.00 | 49,131 |
| 2025-09-03 | 20,050.00 | 20,250.00 | 19,830.00 | 19,860.00 | 19,860.00 | 71,327 |
| 2025-09-02 | 20,100.00 | 20,400.00 | 19,800.00 | 20,000.00 | 20,000.00 | 99,014 |
| 2025-09-01 | 20,350.00 | 20,800.00 | 19,990.00 | 20,100.00 | 20,100.00 | 86,155 |
| 2025-08-29 | 21,450.00 | 21,500.00 | 20,550.00 | 20,650.00 | 20,650.00 | 143,147 |
| 2025-08-28 | 22,300.00 | 22,500.00 | 21,450.00 | 21,500.00 | 21,500.00 | 118,227 |
| 2025-08-27 | 22,750.00 | 23,100.00 | 22,250.00 | 22,400.00 | 22,400.00 | 59,969 |
| 2025-08-26 | 22,600.00 | 22,950.00 | 22,350.00 | 22,400.00 | 22,400.00 | 61,619 |
| 2025-08-25 | 22,350.00 | 22,900.00 | 22,350.00 | 22,800.00 | 22,800.00 | 49,367 |
| 2025-08-22 | 22,350.00 | 22,750.00 | 22,050.00 | 22,100.00 | 22,100.00 | 65,707 |
| 2025-08-21 | 22,550.00 | 22,900.00 | 22,400.00 | 22,500.00 | 22,500.00 | 58,885 |
| 2025-08-20 | 21,950.00 | 23,600.00 | 21,750.00 | 22,650.00 | 22,650.00 | 86,888 |
| 2025-08-19 | 22,850.00 | 23,000.00 | 22,200.00 | 22,300.00 | 22,300.00 | 65,602 |
| 2025-08-18 | 23,800.00 | 23,800.00 | 22,700.00 | 22,750.00 | 22,750.00 | 117,788 |
| 2025-08-14 | 23,800.00 | 24,300.00 | 23,400.00 | 23,900.00 | 23,900.00 | 107,856 |
| 2025-08-13 | 24,050.00 | 24,100.00 | 23,400.00 | 23,600.00 | 23,600.00 | 98,522 |
| 2025-08-12 | 23,400.00 | 24,800.00 | 23,350.00 | 23,700.00 | 23,700.00 | 181,708 |
| 2025-08-11 | 23,050.00 | 24,150.00 | 23,050.00 | 23,700.00 | 23,700.00 | 204,009 |
| 2025-08-08 | 23,100.00 | 23,400.00 | 22,800.00 | 22,900.00 | 22,900.00 | 58,662 |
| 2025-08-07 | 23,700.00 | 23,700.00 | 22,900.00 | 23,150.00 | 23,150.00 | 54,621 |
| 2025-08-06 | 23,200.00 | 23,750.00 | 22,850.00 | 23,200.00 | 23,200.00 | 92,155 |
| 2025-08-05 | 22,050.00 | 23,450.00 | 22,050.00 | 23,200.00 | 23,200.00 | 150,942 |
| 2025-08-04 | 21,700.00 | 22,100.00 | 21,500.00 | 21,700.00 | 21,700.00 | 56,881 |
| 2025-08-01 | 22,400.00 | 22,650.00 | 21,650.00 | 21,800.00 | 21,800.00 | 100,204 |
| 2025-07-31 | 23,600.00 | 23,850.00 | 22,500.00 | 22,700.00 | 22,700.00 | 124,003 |
| 2025-07-30 | 22,350.00 | 23,650.00 | 22,350.00 | 23,100.00 | 23,100.00 | 132,109 |
| 2025-07-29 | 22,750.00 | 22,850.00 | 21,900.00 | 22,600.00 | 22,600.00 | 86,884 |
| 2025-07-28 | 22,700.00 | 23,200.00 | 22,500.00 | 22,950.00 | 22,950.00 | 113,276 |
| 2025-07-25 | 22,650.00 | 24,000.00 | 21,550.00 | 22,700.00 | 22,700.00 | 232,273 |
| 2025-07-24 | 22,500.00 | 23,100.00 | 22,400.00 | 22,750.00 | 22,750.00 | 101,425 |
| 2025-07-23 | 23,000.00 | 23,200.00 | 22,050.00 | 22,600.00 | 22,600.00 | 81,011 |
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.