E&D Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 23,150.00 | 24,300.00 | 22,300.00 | 22,550.00 | 22,550.00 | 208,772 |
| 2025-07-21 | 22,100.00 | 23,150.00 | 21,850.00 | 22,850.00 | 22,850.00 | 166,796 |
| 2025-07-18 | 21,500.00 | 22,400.00 | 21,500.00 | 22,000.00 | 22,000.00 | 213,547 |
| 2025-07-17 | 21,000.00 | 21,300.00 | 20,650.00 | 21,050.00 | 21,050.00 | 61,251 |
| 2025-07-16 | 21,200.00 | 21,300.00 | 20,800.00 | 20,900.00 | 20,900.00 | 48,367 |
| 2025-07-15 | 21,100.00 | 21,400.00 | 20,950.00 | 21,200.00 | 21,200.00 | 61,519 |
| 2025-07-14 | 21,600.00 | 21,700.00 | 20,900.00 | 21,250.00 | 21,250.00 | 73,263 |
| 2025-07-11 | 21,100.00 | 21,950.00 | 21,000.00 | 21,400.00 | 21,400.00 | 126,806 |
| 2025-07-10 | 21,000.00 | 21,000.00 | 20,550.00 | 20,900.00 | 20,900.00 | 75,904 |
| 2025-07-09 | 21,050.00 | 21,350.00 | 20,700.00 | 20,750.00 | 20,750.00 | 51,921 |
| 2025-07-08 | 21,050.00 | 21,650.00 | 20,750.00 | 20,850.00 | 20,850.00 | 68,313 |
| 2025-07-07 | 22,200.00 | 22,300.00 | 21,300.00 | 21,350.00 | 21,350.00 | 88,405 |
| 2025-07-04 | 22,550.00 | 22,700.00 | 22,050.00 | 22,200.00 | 22,200.00 | 105,899 |
| 2025-07-03 | 21,750.00 | 23,050.00 | 21,550.00 | 22,850.00 | 22,850.00 | 246,689 |
| 2025-07-02 | 21,100.00 | 21,450.00 | 20,750.00 | 21,450.00 | 21,450.00 | 67,819 |
| 2025-07-01 | 20,600.00 | 21,750.00 | 20,500.00 | 21,100.00 | 21,100.00 | 124,046 |
| 2025-06-30 | 20,650.00 | 21,200.00 | 20,300.00 | 20,600.00 | 20,600.00 | 98,512 |
| 2025-06-27 | 21,150.00 | 21,200.00 | 19,990.00 | 20,350.00 | 20,350.00 | 99,467 |
| 2025-06-26 | 21,600.00 | 21,750.00 | 20,950.00 | 21,150.00 | 21,150.00 | 95,838 |
| 2025-06-25 | 21,200.00 | 21,250.00 | 20,650.00 | 21,100.00 | 21,100.00 | 79,257 |
| 2025-06-24 | 19,840.00 | 21,500.00 | 19,840.00 | 21,100.00 | 21,100.00 | 277,480 |
| 2025-06-23 | 19,750.00 | 19,950.00 | 19,100.00 | 19,400.00 | 19,400.00 | 220,494 |
| 2025-06-20 | 19,650.00 | 21,050.00 | 19,390.00 | 20,300.00 | 20,300.00 | 192,700 |
| 2025-06-19 | 20,150.00 | 20,250.00 | 19,360.00 | 19,690.00 | 19,690.00 | 214,626 |
| 2025-06-18 | 20,150.00 | 20,750.00 | 19,990.00 | 20,050.00 | 20,050.00 | 128,004 |
| 2025-06-17 | 20,800.00 | 21,400.00 | 20,150.00 | 20,400.00 | 20,400.00 | 193,117 |
| 2025-06-16 | 21,300.00 | 21,650.00 | 20,200.00 | 20,800.00 | 20,800.00 | 95,184 |
| 2025-06-13 | 22,500.00 | 22,550.00 | 21,100.00 | 21,350.00 | 21,350.00 | 142,284 |
| 2025-06-12 | 22,400.00 | 23,450.00 | 22,400.00 | 22,700.00 | 22,700.00 | 123,987 |
| 2025-06-11 | 22,600.00 | 23,050.00 | 22,150.00 | 22,400.00 | 22,400.00 | 93,789 |
| 2025-06-10 | 22,900.00 | 23,100.00 | 22,200.00 | 22,400.00 | 22,400.00 | 95,827 |
| 2025-06-09 | 23,350.00 | 23,500.00 | 22,550.00 | 22,800.00 | 22,800.00 | 94,314 |
| 2025-06-05 | 23,400.00 | 23,950.00 | 23,050.00 | 23,800.00 | 23,800.00 | 74,217 |
| 2025-06-04 | 23,100.00 | 23,900.00 | 23,000.00 | 23,300.00 | 23,300.00 | 123,119 |
| 2025-06-02 | 22,950.00 | 23,200.00 | 22,400.00 | 22,600.00 | 22,600.00 | 67,153 |
| 2025-05-30 | 22,450.00 | 23,150.00 | 22,200.00 | 22,550.00 | 22,550.00 | 74,130 |
| 2025-05-29 | 22,700.00 | 23,200.00 | 22,100.00 | 22,750.00 | 22,750.00 | 92,405 |
| 2025-05-28 | 21,600.00 | 22,900.00 | 21,050.00 | 22,650.00 | 22,650.00 | 142,421 |
| 2025-05-27 | 22,000.00 | 22,000.00 | 20,900.00 | 21,050.00 | 21,050.00 | 82,956 |
| 2025-05-26 | 20,400.00 | 22,450.00 | 20,150.00 | 22,200.00 | 22,200.00 | 168,405 |
| 2025-05-23 | 21,350.00 | 21,650.00 | 20,400.00 | 20,600.00 | 20,600.00 | 95,451 |
| 2025-05-22 | 21,250.00 | 21,550.00 | 20,500.00 | 21,050.00 | 21,050.00 | 115,406 |
| 2025-05-21 | 21,450.00 | 22,300.00 | 21,350.00 | 21,450.00 | 21,450.00 | 71,197 |
| 2025-05-20 | 22,800.00 | 23,200.00 | 21,400.00 | 21,450.00 | 21,450.00 | 171,979 |
| 2025-05-19 | 22,000.00 | 23,000.00 | 22,000.00 | 22,700.00 | 22,700.00 | 81,678 |
| 2025-05-16 | 23,650.00 | 23,900.00 | 22,400.00 | 22,550.00 | 22,550.00 | 141,412 |
| 2025-05-15 | 23,900.00 | 24,150.00 | 23,450.00 | 23,600.00 | 23,600.00 | 48,376 |
| 2025-05-14 | 23,900.00 | 24,150.00 | 22,850.00 | 23,900.00 | 23,900.00 | 115,692 |
| 2025-05-13 | 24,600.00 | 25,000.00 | 23,550.00 | 23,650.00 | 23,650.00 | 87,617 |
| 2025-05-12 | 23,850.00 | 24,400.00 | 23,850.00 | 24,300.00 | 24,300.00 | 70,252 |
| 2025-05-09 | 24,850.00 | 25,000.00 | 23,800.00 | 23,800.00 | 23,800.00 | 106,078 |
| 2025-05-08 | 24,450.00 | 24,850.00 | 24,300.00 | 24,800.00 | 24,800.00 | 71,557 |
| 2025-05-07 | 25,100.00 | 25,200.00 | 24,000.00 | 24,400.00 | 24,400.00 | 84,509 |
| 2025-05-02 | 24,750.00 | 25,125.00 | 24,500.00 | 24,900.00 | 24,900.00 | 61,037 |
| 2025-04-30 | 25,800.00 | 25,800.00 | 24,850.00 | 24,950.00 | 24,950.00 | 112,491 |
| 2025-04-29 | 25,750.00 | 26,100.00 | 25,550.00 | 25,800.00 | 25,800.00 | 75,581 |
| 2025-04-28 | 26,700.00 | 27,100.00 | 25,600.00 | 25,700.00 | 25,700.00 | 164,662 |
| 2025-04-25 | 26,800.00 | 27,050.00 | 26,250.00 | 26,350.00 | 26,350.00 | 98,638 |
| 2025-04-24 | 27,300.00 | 27,400.00 | 26,200.00 | 26,600.00 | 26,600.00 | 120,986 |
| 2025-04-23 | 25,900.00 | 26,700.00 | 25,700.00 | 26,700.00 | 26,700.00 | 127,913 |
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.