E&D Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 39,900.00 | 40,000.00 | 37,000.00 | 37,200.00 | 37,200.00 | 291,993 |
| 2024-10-24 | 40,450.00 | 40,500.00 | 38,400.00 | 38,450.00 | 38,450.00 | 393,759 |
| 2024-10-23 | 36,500.00 | 40,100.00 | 36,000.00 | 39,400.00 | 39,400.00 | 480,516 |
| 2024-10-22 | 39,200.00 | 39,200.00 | 36,500.00 | 36,750.00 | 36,750.00 | 486,392 |
| 2024-10-21 | 38,300.00 | 39,400.00 | 38,050.00 | 38,950.00 | 38,950.00 | 161,242 |
| 2024-10-18 | 39,050.00 | 39,900.00 | 38,050.00 | 38,800.00 | 38,800.00 | 296,698 |
| 2024-10-17 | 40,500.00 | 40,850.00 | 39,150.00 | 39,150.00 | 39,150.00 | 302,048 |
| 2024-10-16 | 40,300.00 | 41,450.00 | 38,950.00 | 40,550.00 | 40,550.00 | 434,701 |
| 2024-10-15 | 42,300.00 | 43,150.00 | 38,800.00 | 39,850.00 | 39,850.00 | 826,446 |
| 2024-10-14 | 42,550.00 | 43,400.00 | 41,850.00 | 42,100.00 | 42,100.00 | 411,534 |
| 2024-10-11 | 44,000.00 | 45,250.00 | 43,200.00 | 43,750.00 | 43,750.00 | 454,934 |
| 2024-10-10 | 47,550.00 | 47,800.00 | 44,300.00 | 44,800.00 | 44,800.00 | 583,210 |
| 2024-10-08 | 46,000.00 | 47,800.00 | 45,700.00 | 47,300.00 | 47,300.00 | 384,318 |
| 2024-10-07 | 46,450.00 | 47,700.00 | 46,000.00 | 46,400.00 | 46,400.00 | 394,736 |
| 2024-10-04 | 46,600.00 | 48,250.00 | 45,550.00 | 46,350.00 | 46,350.00 | 525,458 |
| 2024-10-02 | 44,450.00 | 47,300.00 | 44,050.00 | 46,250.00 | 46,250.00 | 615,665 |
| 2024-09-30 | 44,100.00 | 47,650.00 | 42,600.00 | 45,000.00 | 45,000.00 | 1,366,179 |
| 2024-09-27 | 44,850.00 | 45,150.00 | 42,550.00 | 43,250.00 | 43,250.00 | 441,467 |
| 2024-09-26 | 44,200.00 | 45,600.00 | 43,750.00 | 44,400.00 | 44,400.00 | 370,836 |
| 2024-09-25 | 45,050.00 | 45,950.00 | 43,750.00 | 44,450.00 | 44,450.00 | 497,869 |
| 2024-09-24 | 41,450.00 | 45,150.00 | 41,450.00 | 44,400.00 | 44,400.00 | 827,351 |
| 2024-09-23 | 40,400.00 | 43,100.00 | 39,550.00 | 41,450.00 | 41,450.00 | 519,799 |
| 2024-09-20 | 40,050.00 | 41,200.00 | 39,000.00 | 40,550.00 | 40,550.00 | 530,433 |
| 2024-09-19 | 37,350.00 | 39,650.00 | 37,050.00 | 39,150.00 | 39,150.00 | 710,445 |
| 2024-09-13 | 34,750.00 | 36,500.00 | 34,000.00 | 36,000.00 | 36,000.00 | 553,225 |
| 2024-09-12 | 34,200.00 | 35,000.00 | 33,350.00 | 34,000.00 | 34,000.00 | 632,265 |
| 2024-09-11 | 33,350.00 | 34,150.00 | 33,000.00 | 33,600.00 | 33,600.00 | 333,489 |
| 2024-09-10 | 32,750.00 | 33,700.00 | 32,400.00 | 32,850.00 | 32,850.00 | 241,434 |
| 2024-09-09 | 29,100.00 | 33,550.00 | 28,650.00 | 32,750.00 | 32,750.00 | 542,216 |
| 2024-09-06 | 32,200.00 | 32,400.00 | 29,900.00 | 30,000.00 | 30,000.00 | 418,572 |
| 2024-09-05 | 31,750.00 | 32,800.00 | 31,300.00 | 32,100.00 | 32,100.00 | 304,668 |
| 2024-09-04 | 31,650.00 | 32,450.00 | 31,100.00 | 31,300.00 | 31,300.00 | 338,813 |
| 2024-09-03 | 34,250.00 | 34,500.00 | 32,800.00 | 33,150.00 | 33,150.00 | 356,532 |
| 2024-09-02 | 31,850.00 | 35,150.00 | 31,800.00 | 34,300.00 | 34,300.00 | 700,019 |
| 2024-08-30 | 32,200.00 | 32,400.00 | 31,250.00 | 32,350.00 | 32,350.00 | 234,834 |
| 2024-08-29 | 29,200.00 | 32,450.00 | 28,800.00 | 31,950.00 | 31,950.00 | 610,057 |
| 2024-08-28 | 30,800.00 | 31,600.00 | 29,400.00 | 29,400.00 | 29,400.00 | 295,105 |
| 2024-08-27 | 29,150.00 | 31,150.00 | 29,000.00 | 31,000.00 | 31,000.00 | 344,080 |
| 2024-08-26 | 30,700.00 | 31,000.00 | 29,250.00 | 29,400.00 | 29,400.00 | 238,183 |
| 2024-08-23 | 29,650.00 | 31,250.00 | 28,900.00 | 30,200.00 | 30,200.00 | 236,031 |
| 2024-08-22 | 30,900.00 | 31,600.00 | 29,900.00 | 30,100.00 | 30,100.00 | 229,234 |
| 2024-08-21 | 30,350.00 | 31,100.00 | 30,150.00 | 30,500.00 | 30,500.00 | 146,424 |
| 2024-08-20 | 30,750.00 | 31,000.00 | 30,100.00 | 30,700.00 | 30,700.00 | 170,923 |
| 2024-08-19 | 31,750.00 | 32,050.00 | 30,300.00 | 30,400.00 | 30,400.00 | 301,068 |
| 2024-08-16 | 32,950.00 | 33,700.00 | 32,100.00 | 32,350.00 | 32,350.00 | 248,940 |
| 2024-08-14 | 31,950.00 | 33,200.00 | 31,700.00 | 31,800.00 | 31,800.00 | 224,392 |
| 2024-08-13 | 31,250.00 | 32,100.00 | 30,350.00 | 31,300.00 | 31,300.00 | 182,360 |
| 2024-08-12 | 31,500.00 | 32,300.00 | 31,000.00 | 31,500.00 | 31,500.00 | 124,620 |
| 2024-08-09 | 30,850.00 | 33,200.00 | 30,850.00 | 31,500.00 | 31,500.00 | 264,016 |
| 2024-08-08 | 31,100.00 | 31,600.00 | 30,050.00 | 30,300.00 | 30,300.00 | 280,152 |
| 2024-08-07 | 33,500.00 | 34,650.00 | 31,750.00 | 32,000.00 | 32,000.00 | 314,635 |
| 2024-08-06 | 32,450.00 | 34,750.00 | 31,700.00 | 34,150.00 | 34,150.00 | 301,429 |
| 2024-08-05 | 40,199.98 | 40,899.98 | 33,799.99 | 36,599.99 | 30,499.99 | 704,152 |
| 2024-08-02 | 41,799.98 | 42,549.98 | 40,399.98 | 41,249.98 | 34,374.99 | 326,327 |
| 2024-08-01 | 40,899.98 | 42,599.98 | 39,999.98 | 42,499.98 | 35,416.65 | 441,623 |
| 2024-07-31 | 39,199.99 | 42,349.98 | 37,999.99 | 41,599.98 | 34,666.65 | 362,634 |
| 2024-07-30 | 40,099.98 | 41,199.98 | 39,099.99 | 39,199.99 | 32,666.65 | 387,570 |
| 2024-07-29 | 40,499.98 | 42,099.98 | 40,349.98 | 41,849.98 | 34,874.99 | 142,280 |
| 2024-07-26 | 40,099.98 | 41,999.98 | 39,199.99 | 40,499.98 | 33,749.99 | 282,214 |
| 2024-07-25 | 36,399.99 | 41,149.98 | 35,949.99 | 39,999.98 | 33,333.32 | 481,385 |
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.