E&D Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 26,300.00 | 27,050.00 | 25,900.00 | 26,600.00 | 26,600.00 | 230,669 |
| 2025-01-21 | 28,100.00 | 28,150.00 | 26,150.00 | 26,250.00 | 26,250.00 | 574,312 |
| 2025-01-20 | 28,850.00 | 29,750.00 | 28,500.00 | 29,000.00 | 29,000.00 | 256,568 |
| 2025-01-17 | 28,400.00 | 29,400.00 | 28,150.00 | 28,850.00 | 28,850.00 | 276,343 |
| 2025-01-16 | 27,750.00 | 30,000.00 | 26,950.00 | 28,550.00 | 28,550.00 | 777,701 |
| 2025-01-15 | 26,650.00 | 27,350.00 | 26,250.00 | 26,400.00 | 26,400.00 | 329,417 |
| 2025-01-14 | 23,850.00 | 26,950.00 | 23,850.00 | 26,450.00 | 26,450.00 | 512,553 |
| 2025-01-13 | 24,050.00 | 24,350.00 | 23,650.00 | 23,850.00 | 23,850.00 | 94,768 |
| 2025-01-10 | 25,400.00 | 25,400.00 | 24,050.00 | 24,050.00 | 24,050.00 | 155,689 |
| 2025-01-09 | 24,800.00 | 25,250.00 | 24,550.00 | 25,050.00 | 25,050.00 | 158,013 |
| 2025-01-08 | 24,000.00 | 25,150.00 | 24,000.00 | 25,050.00 | 25,050.00 | 180,097 |
| 2025-01-07 | 24,600.00 | 25,000.00 | 24,200.00 | 24,500.00 | 24,500.00 | 170,137 |
| 2025-01-06 | 24,100.00 | 24,950.00 | 23,850.00 | 24,500.00 | 24,500.00 | 239,490 |
| 2025-01-03 | 21,950.00 | 24,450.00 | 21,950.00 | 23,750.00 | 23,750.00 | 368,415 |
| 2025-01-02 | 21,900.00 | 22,350.00 | 21,500.00 | 21,950.00 | 21,950.00 | 101,277 |
| 2024-12-30 | 21,600.00 | 22,250.00 | 21,400.00 | 21,900.00 | 21,900.00 | 86,015 |
| 2024-12-27 | 21,800.00 | 22,350.00 | 21,500.00 | 21,800.00 | 21,800.00 | 236,911 |
| 2024-12-26 | 23,550.00 | 23,700.00 | 22,100.00 | 22,150.00 | 22,150.00 | 206,604 |
| 2024-12-24 | 22,950.00 | 25,000.00 | 22,600.00 | 23,150.00 | 23,150.00 | 380,238 |
| 2024-12-23 | 22,600.00 | 23,000.00 | 21,950.00 | 22,750.00 | 22,750.00 | 208,062 |
| 2024-12-20 | 23,650.00 | 24,150.00 | 22,350.00 | 22,600.00 | 22,600.00 | 199,550 |
| 2024-12-19 | 23,300.00 | 25,000.00 | 23,050.00 | 23,650.00 | 23,650.00 | 142,738 |
| 2024-12-18 | 23,450.00 | 24,200.00 | 23,450.00 | 24,000.00 | 24,000.00 | 136,473 |
| 2024-12-17 | 24,700.00 | 24,750.00 | 23,300.00 | 23,500.00 | 23,500.00 | 188,689 |
| 2024-12-16 | 25,100.00 | 25,300.00 | 24,450.00 | 24,800.00 | 24,800.00 | 157,868 |
| 2024-12-13 | 24,050.00 | 24,900.00 | 23,450.00 | 24,800.00 | 24,800.00 | 202,395 |
| 2024-12-12 | 24,300.00 | 24,550.00 | 22,950.00 | 24,050.00 | 24,050.00 | 365,944 |
| 2024-12-11 | 23,450.00 | 24,800.00 | 23,150.00 | 23,900.00 | 23,900.00 | 246,713 |
| 2024-12-10 | 23,300.00 | 24,050.00 | 23,200.00 | 23,400.00 | 23,400.00 | 218,220 |
| 2024-12-09 | 24,150.00 | 24,350.00 | 22,800.00 | 22,900.00 | 22,900.00 | 337,834 |
| 2024-12-06 | 24,750.00 | 25,700.00 | 23,800.00 | 24,850.00 | 24,850.00 | 282,078 |
| 2024-12-05 | 25,850.00 | 25,850.00 | 24,500.00 | 24,900.00 | 24,900.00 | 194,837 |
| 2024-12-04 | 25,600.00 | 26,500.00 | 25,250.00 | 25,450.00 | 25,450.00 | 309,698 |
| 2024-12-03 | 25,900.00 | 26,600.00 | 25,500.00 | 26,500.00 | 26,500.00 | 221,457 |
| 2024-12-02 | 26,700.00 | 27,550.00 | 25,700.00 | 25,700.00 | 25,700.00 | 243,999 |
| 2024-11-29 | 27,500.00 | 27,600.00 | 25,950.00 | 26,600.00 | 26,600.00 | 254,743 |
| 2024-11-28 | 27,100.00 | 27,550.00 | 26,450.00 | 27,200.00 | 27,200.00 | 189,277 |
| 2024-11-27 | 27,900.00 | 28,400.00 | 26,750.00 | 26,900.00 | 26,900.00 | 214,134 |
| 2024-11-26 | 29,400.00 | 29,850.00 | 27,500.00 | 27,700.00 | 27,700.00 | 329,311 |
| 2024-11-25 | 28,400.00 | 29,250.00 | 28,150.00 | 29,000.00 | 29,000.00 | 269,503 |
| 2024-11-22 | 27,550.00 | 29,100.00 | 27,400.00 | 27,800.00 | 27,800.00 | 265,709 |
| 2024-11-21 | 27,150.00 | 28,050.00 | 27,050.00 | 27,700.00 | 27,700.00 | 234,690 |
| 2024-11-20 | 28,100.00 | 28,500.00 | 27,200.00 | 27,400.00 | 27,400.00 | 265,240 |
| 2024-11-19 | 28,250.00 | 28,550.00 | 27,100.00 | 28,100.00 | 28,100.00 | 251,963 |
| 2024-11-18 | 26,350.00 | 28,400.00 | 25,400.00 | 28,250.00 | 28,250.00 | 491,947 |
| 2024-11-15 | 27,700.00 | 28,950.00 | 24,800.00 | 26,350.00 | 26,350.00 | 1,767,045 |
| 2024-11-14 | 32,200.00 | 32,350.00 | 29,900.00 | 30,000.00 | 30,000.00 | 379,273 |
| 2024-11-13 | 31,800.00 | 32,650.00 | 30,750.00 | 31,150.00 | 31,150.00 | 309,126 |
| 2024-11-12 | 32,150.00 | 34,350.00 | 31,050.00 | 32,450.00 | 32,450.00 | 578,775 |
| 2024-11-11 | 35,800.00 | 36,500.00 | 32,050.00 | 32,150.00 | 32,150.00 | 831,683 |
| 2024-11-08 | 35,800.00 | 37,300.00 | 35,500.00 | 35,600.00 | 35,600.00 | 376,630 |
| 2024-11-07 | 37,500.00 | 37,900.00 | 35,150.00 | 35,650.00 | 35,650.00 | 538,690 |
| 2024-11-06 | 41,450.00 | 41,650.00 | 36,450.00 | 37,500.00 | 37,500.00 | 729,669 |
| 2024-11-05 | 41,550.00 | 41,550.00 | 40,200.00 | 40,600.00 | 40,600.00 | 273,044 |
| 2024-11-04 | 39,250.00 | 42,100.00 | 38,400.00 | 41,900.00 | 41,900.00 | 503,752 |
| 2024-11-01 | 38,000.00 | 39,500.00 | 37,600.00 | 39,050.00 | 39,050.00 | 196,923 |
| 2024-10-31 | 38,500.00 | 40,250.00 | 37,750.00 | 38,700.00 | 38,700.00 | 290,536 |
| 2024-10-30 | 39,250.00 | 40,100.00 | 38,100.00 | 38,550.00 | 38,550.00 | 231,412 |
| 2024-10-29 | 39,650.00 | 40,150.00 | 38,150.00 | 39,700.00 | 39,700.00 | 302,997 |
| 2024-10-28 | 37,300.00 | 40,250.00 | 37,300.00 | 40,150.00 | 40,150.00 | 436,332 |
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.