EOFLOW Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 12,300.00 | 12,360.00 | 11,830.00 | 12,090.00 | 12,090.00 | 955,265 |
| 2024-07-19 | 14,000.00 | 14,500.00 | 12,150.00 | 12,300.00 | 12,300.00 | 3,845,404 |
| 2024-07-18 | 14,800.00 | 14,910.00 | 13,560.00 | 14,200.00 | 14,200.00 | 5,427,522 |
| 2024-07-17 | 11,720.00 | 15,080.00 | 11,690.00 | 15,080.00 | 15,080.00 | 10,206,200 |
| 2024-07-16 | 12,050.00 | 12,150.00 | 11,500.00 | 11,600.00 | 11,600.00 | 544,120 |
| 2024-07-15 | 12,070.00 | 12,270.00 | 11,910.00 | 12,220.00 | 12,220.00 | 365,489 |
| 2024-07-12 | 11,920.00 | 12,320.00 | 11,810.00 | 12,050.00 | 12,050.00 | 425,525 |
| 2024-07-11 | 12,690.00 | 12,690.00 | 12,020.00 | 12,020.00 | 12,020.00 | 746,636 |
| 2024-07-10 | 12,930.00 | 13,190.00 | 12,620.00 | 12,690.00 | 12,690.00 | 594,552 |
| 2024-07-09 | 13,160.00 | 13,770.00 | 12,610.00 | 13,120.00 | 13,120.00 | 1,499,528 |
| 2024-07-08 | 13,510.00 | 13,950.00 | 12,790.00 | 13,040.00 | 13,040.00 | 1,400,280 |
| 2024-07-05 | 12,600.00 | 13,300.00 | 12,150.00 | 13,050.00 | 13,050.00 | 1,592,688 |
| 2024-07-04 | 11,410.00 | 13,050.00 | 11,410.00 | 12,670.00 | 12,670.00 | 2,218,050 |
| 2024-07-03 | 11,200.00 | 12,010.00 | 10,910.00 | 11,630.00 | 11,630.00 | 1,064,507 |
| 2024-07-02 | 12,660.00 | 12,690.00 | 10,780.00 | 11,280.00 | 11,280.00 | 1,630,707 |
| 2024-07-01 | 12,600.00 | 13,200.00 | 12,490.00 | 12,700.00 | 12,700.00 | 625,500 |
| 2024-06-28 | 13,680.00 | 13,800.00 | 12,530.00 | 12,680.00 | 12,680.00 | 1,138,565 |
| 2024-06-27 | 13,840.00 | 14,340.00 | 13,160.00 | 13,680.00 | 13,680.00 | 1,649,722 |
| 2024-06-26 | 12,790.00 | 14,000.00 | 12,380.00 | 13,660.00 | 13,660.00 | 2,701,230 |
| 2024-06-25 | 13,160.00 | 13,270.00 | 12,600.00 | 12,800.00 | 12,800.00 | 1,153,626 |
| 2024-06-24 | 14,050.00 | 14,200.00 | 12,850.00 | 13,220.00 | 13,220.00 | 1,736,226 |
| 2024-06-21 | 14,500.00 | 14,530.00 | 13,700.00 | 14,020.00 | 14,020.00 | 1,824,046 |
| 2024-06-20 | 15,650.00 | 15,700.00 | 14,400.00 | 14,450.00 | 14,450.00 | 3,403,694 |
| 2024-06-19 | 15,310.00 | 17,600.00 | 14,030.00 | 16,150.00 | 16,150.00 | 13,390,810 |
| 2024-06-18 | 11,000.00 | 13,650.00 | 10,860.00 | 13,650.00 | 13,650.00 | 5,953,652 |
| 2024-06-17 | 10,470.00 | 11,100.00 | 10,280.00 | 10,500.00 | 10,500.00 | 994,390 |
| 2024-06-14 | 10,520.00 | 10,930.00 | 10,180.00 | 10,500.00 | 10,500.00 | 1,226,362 |
| 2024-06-13 | 10,840.00 | 11,160.00 | 10,220.00 | 10,520.00 | 10,520.00 | 1,882,107 |
| 2024-06-12 | 10,950.00 | 12,040.00 | 10,720.00 | 10,840.00 | 10,840.00 | 1,990,914 |
| 2024-06-11 | 11,610.00 | 11,860.00 | 11,060.00 | 11,150.00 | 11,150.00 | 1,327,694 |
| 2024-06-10 | 11,860.00 | 12,440.00 | 11,570.00 | 11,830.00 | 11,830.00 | 1,191,384 |
| 2024-06-07 | 12,890.00 | 12,890.00 | 11,780.00 | 11,990.00 | 11,990.00 | 1,531,964 |
| 2024-06-05 | 13,180.00 | 13,180.00 | 12,680.00 | 12,890.00 | 12,890.00 | 1,110,136 |
| 2024-06-04 | 13,750.00 | 13,790.00 | 12,890.00 | 13,440.00 | 13,440.00 | 2,153,053 |
| 2024-06-03 | 12,250.00 | 14,000.00 | 12,150.00 | 14,000.00 | 14,000.00 | 4,005,717 |
| 2024-05-31 | 12,420.00 | 12,680.00 | 12,000.00 | 12,380.00 | 12,380.00 | 1,415,321 |
| 2024-05-30 | 12,050.00 | 12,920.00 | 11,960.00 | 12,400.00 | 12,400.00 | 3,902,183 |
| 2024-05-29 | 11,910.00 | 12,400.00 | 11,270.00 | 12,050.00 | 12,050.00 | 2,728,143 |
| 2024-05-28 | 12,800.00 | 13,100.00 | 11,660.00 | 12,300.00 | 12,300.00 | 3,837,393 |
| 2024-05-27 | 12,270.00 | 13,610.00 | 11,890.00 | 12,710.00 | 12,710.00 | 7,026,673 |
| 2024-05-24 | 11,920.00 | 13,100.00 | 11,590.00 | 12,000.00 | 12,000.00 | 6,322,936 |
| 2024-05-23 | 13,010.00 | 14,030.00 | 11,050.00 | 11,910.00 | 11,910.00 | 13,512,350 |
| 2024-05-22 | 16,960.00 | 18,500.00 | 13,100.00 | 13,100.00 | 13,100.00 | 19,870,801 |
| 2024-05-21 | 13,720.00 | 15,970.00 | 12,500.00 | 15,970.00 | 15,970.00 | 14,106,000 |
| 2024-05-20 | 12,290.00 | 12,290.00 | 12,290.00 | 12,290.00 | 12,290.00 | 0 |
| 2024-05-17 | 10,640.00 | 12,290.00 | 9,600.00 | 12,290.00 | 12,290.00 | 8,920,624 |
| 2024-05-16 | 8,000.00 | 9,860.00 | 7,900.00 | 9,460.00 | 9,460.00 | 10,220,090 |
| 2024-05-14 | 6,400.00 | 8,010.00 | 6,320.00 | 7,590.00 | 7,590.00 | 9,269,601 |
| 2024-05-13 | 6,660.00 | 6,720.00 | 6,090.00 | 6,240.00 | 6,240.00 | 2,490,000 |
| 2024-05-10 | 5,490.00 | 6,770.00 | 5,310.00 | 6,580.00 | 6,580.00 | 8,425,523 |
| 2024-05-09 | 5,640.00 | 5,830.00 | 4,950.00 | 5,290.00 | 5,290.00 | 4,240,990 |
| 2024-05-08 | 4,540.00 | 5,360.00 | 4,540.00 | 5,230.00 | 5,230.00 | 4,717,589 |
| 2024-05-07 | 4,375.00 | 4,580.00 | 4,335.00 | 4,515.00 | 4,515.00 | 424,480 |
| 2024-05-03 | 4,100.00 | 4,490.00 | 4,090.00 | 4,370.00 | 4,370.00 | 483,875 |
| 2024-05-02 | 4,195.00 | 4,270.00 | 4,020.00 | 4,045.00 | 4,045.00 | 130,141 |
| 2024-04-30 | 4,115.00 | 4,405.00 | 4,070.00 | 4,245.00 | 4,245.00 | 330,422 |
| 2024-04-29 | 4,005.00 | 4,130.00 | 4,005.00 | 4,115.00 | 4,115.00 | 97,234 |
| 2024-04-26 | 3,970.00 | 4,085.00 | 3,750.00 | 4,045.00 | 4,045.00 | 304,301 |
| 2024-04-25 | 4,240.00 | 4,255.00 | 3,985.00 | 4,025.00 | 4,025.00 | 254,728 |
| 2024-04-24 | 4,325.00 | 4,400.00 | 4,155.00 | 4,280.00 | 4,280.00 | 204,238 |
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.