E&D Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 25,900.00 | 26,700.00 | 25,700.00 | 26,700.00 | 26,700.00 | 127,913 |
| 2025-04-22 | 25,200.00 | 26,050.00 | 24,950.00 | 25,150.00 | 25,150.00 | 154,150 |
| 2025-04-21 | 26,350.00 | 26,350.00 | 25,550.00 | 25,650.00 | 25,650.00 | 123,553 |
| 2025-04-18 | 26,800.00 | 27,250.00 | 26,100.00 | 26,400.00 | 26,400.00 | 137,893 |
| 2025-04-17 | 26,850.00 | 27,450.00 | 26,350.00 | 27,050.00 | 27,050.00 | 80,611 |
| 2025-04-16 | 28,450.00 | 28,700.00 | 26,700.00 | 26,900.00 | 26,900.00 | 121,158 |
| 2025-04-15 | 28,650.00 | 28,700.00 | 27,950.00 | 28,400.00 | 28,400.00 | 77,687 |
| 2025-04-14 | 28,550.00 | 29,000.00 | 27,750.00 | 28,600.00 | 28,600.00 | 176,488 |
| 2025-04-11 | 27,050.00 | 28,500.00 | 26,650.00 | 28,500.00 | 28,500.00 | 189,847 |
| 2025-04-10 | 26,050.00 | 27,800.00 | 25,400.00 | 27,750.00 | 27,750.00 | 279,301 |
| 2025-04-09 | 24,450.00 | 25,050.00 | 23,800.00 | 24,000.00 | 24,000.00 | 111,350 |
| 2025-04-08 | 25,000.00 | 25,650.00 | 24,550.00 | 24,650.00 | 24,650.00 | 123,522 |
| 2025-04-07 | 25,600.00 | 26,100.00 | 24,350.00 | 24,400.00 | 24,400.00 | 181,823 |
| 2025-04-04 | 24,500.00 | 27,200.00 | 24,350.00 | 26,750.00 | 26,750.00 | 302,130 |
| 2025-04-03 | 23,650.00 | 25,475.00 | 23,650.00 | 24,750.00 | 24,750.00 | 104,475 |
| 2025-04-02 | 25,450.00 | 25,650.00 | 24,200.00 | 24,850.00 | 24,850.00 | 102,132 |
| 2025-04-01 | 26,050.00 | 26,550.00 | 24,700.00 | 25,200.00 | 25,200.00 | 163,458 |
| 2025-03-31 | 26,700.00 | 27,050.00 | 25,500.00 | 25,900.00 | 25,900.00 | 220,262 |
| 2025-03-28 | 26,850.00 | 28,200.00 | 26,200.00 | 27,050.00 | 27,050.00 | 206,718 |
| 2025-03-27 | 27,150.00 | 27,500.00 | 26,650.00 | 26,650.00 | 26,650.00 | 73,920 |
| 2025-03-26 | 27,100.00 | 27,850.00 | 26,800.00 | 27,550.00 | 27,550.00 | 91,656 |
| 2025-03-25 | 28,500.00 | 29,000.00 | 27,000.00 | 27,100.00 | 27,100.00 | 129,482 |
| 2025-03-24 | 29,000.00 | 29,100.00 | 28,150.00 | 28,200.00 | 28,200.00 | 89,084 |
| 2025-03-21 | 29,050.00 | 29,450.00 | 28,050.00 | 28,600.00 | 28,600.00 | 297,881 |
| 2025-03-20 | 28,450.00 | 29,450.00 | 28,400.00 | 29,050.00 | 29,050.00 | 429,424 |
| 2025-03-19 | 28,000.00 | 28,350.00 | 27,450.00 | 27,750.00 | 27,750.00 | 135,242 |
| 2025-03-18 | 27,700.00 | 28,650.00 | 27,650.00 | 27,750.00 | 27,750.00 | 158,696 |
| 2025-03-17 | 27,950.00 | 28,000.00 | 27,300.00 | 27,700.00 | 27,700.00 | 126,127 |
| 2025-03-14 | 27,600.00 | 28,150.00 | 27,200.00 | 27,750.00 | 27,750.00 | 165,367 |
| 2025-03-13 | 28,750.00 | 29,100.00 | 27,700.00 | 27,700.00 | 27,700.00 | 218,596 |
| 2025-03-12 | 28,700.00 | 29,350.00 | 28,200.00 | 28,600.00 | 28,600.00 | 195,130 |
| 2025-03-11 | 28,400.00 | 28,700.00 | 27,750.00 | 28,000.00 | 28,000.00 | 265,501 |
| 2025-03-10 | 27,600.00 | 29,500.00 | 26,800.00 | 29,350.00 | 29,350.00 | 304,368 |
| 2025-03-07 | 27,250.00 | 28,050.00 | 26,000.00 | 27,600.00 | 27,600.00 | 175,582 |
| 2025-03-06 | 28,300.00 | 29,400.00 | 27,150.00 | 27,650.00 | 27,650.00 | 276,991 |
| 2025-03-05 | 28,650.00 | 29,700.00 | 27,600.00 | 28,100.00 | 28,100.00 | 304,952 |
| 2025-03-04 | 28,850.00 | 30,150.00 | 27,650.00 | 28,400.00 | 28,400.00 | 354,723 |
| 2025-02-28 | 30,950.00 | 32,100.00 | 29,050.00 | 29,250.00 | 29,250.00 | 581,471 |
| 2025-02-27 | 31,700.00 | 32,400.00 | 30,800.00 | 31,750.00 | 31,750.00 | 417,808 |
| 2025-02-26 | 30,600.00 | 32,650.00 | 30,500.00 | 31,450.00 | 31,450.00 | 938,885 |
| 2025-02-25 | 29,800.00 | 31,700.00 | 29,550.00 | 30,150.00 | 30,150.00 | 746,656 |
| 2025-02-24 | 28,300.00 | 30,250.00 | 28,150.00 | 29,550.00 | 29,550.00 | 451,882 |
| 2025-02-21 | 28,650.00 | 28,900.00 | 27,750.00 | 28,900.00 | 28,900.00 | 304,671 |
| 2025-02-20 | 28,950.00 | 30,000.00 | 28,300.00 | 28,350.00 | 28,350.00 | 520,716 |
| 2025-02-19 | 27,400.00 | 29,400.00 | 27,250.00 | 28,900.00 | 28,900.00 | 640,894 |
| 2025-02-18 | 27,750.00 | 28,200.00 | 27,200.00 | 27,250.00 | 27,250.00 | 218,574 |
| 2025-02-17 | 26,800.00 | 29,350.00 | 26,500.00 | 27,750.00 | 27,750.00 | 533,225 |
| 2025-02-14 | 27,800.00 | 27,800.00 | 26,600.00 | 26,750.00 | 26,750.00 | 211,344 |
| 2025-02-13 | 27,300.00 | 27,900.00 | 26,550.00 | 27,850.00 | 27,850.00 | 230,639 |
| 2025-02-12 | 26,800.00 | 27,550.00 | 25,850.00 | 26,750.00 | 26,750.00 | 257,440 |
| 2025-02-11 | 26,450.00 | 27,300.00 | 25,950.00 | 26,650.00 | 26,650.00 | 297,377 |
| 2025-02-10 | 23,300.00 | 26,200.00 | 22,700.00 | 26,150.00 | 26,150.00 | 478,118 |
| 2025-02-07 | 24,500.00 | 24,950.00 | 23,850.00 | 23,900.00 | 23,900.00 | 127,586 |
| 2025-02-06 | 24,500.00 | 24,550.00 | 23,950.00 | 24,400.00 | 24,400.00 | 101,281 |
| 2025-02-05 | 23,150.00 | 25,300.00 | 23,150.00 | 24,250.00 | 24,250.00 | 114,892 |
| 2025-02-04 | 23,800.00 | 24,000.00 | 23,150.00 | 23,350.00 | 23,350.00 | 133,062 |
| 2025-02-03 | 24,700.00 | 25,000.00 | 23,050.00 | 23,050.00 | 23,050.00 | 318,528 |
| 2025-01-31 | 25,700.00 | 26,500.00 | 25,650.00 | 25,850.00 | 25,850.00 | 138,413 |
| 2025-01-24 | 26,150.00 | 26,450.00 | 25,500.00 | 25,900.00 | 25,900.00 | 164,956 |
| 2025-01-23 | 25,950.00 | 26,350.00 | 25,400.00 | 26,150.00 | 26,150.00 | 227,822 |
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.