EOFLOW Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3,970.00 | 4,085.00 | 3,705.00 | 3,770.00 | 3,770.00 | 351,448 |
| 2024-01-23 | 3,940.00 | 4,030.00 | 3,845.00 | 3,965.00 | 3,965.00 | 260,879 |
| 2024-01-22 | 4,020.00 | 4,090.00 | 3,820.00 | 3,900.00 | 3,900.00 | 395,145 |
| 2024-01-19 | 4,085.00 | 4,250.00 | 3,995.00 | 4,000.00 | 4,000.00 | 356,339 |
| 2024-01-18 | 4,145.00 | 4,245.00 | 4,010.00 | 4,080.00 | 4,080.00 | 243,523 |
| 2024-01-17 | 4,275.00 | 4,275.00 | 4,120.00 | 4,125.00 | 4,125.00 | 201,911 |
| 2024-01-16 | 4,260.00 | 4,370.00 | 4,205.00 | 4,235.00 | 4,235.00 | 253,860 |
| 2024-01-15 | 4,395.00 | 4,460.00 | 4,240.00 | 4,300.00 | 4,300.00 | 405,900 |
| 2024-01-12 | 4,420.00 | 4,600.00 | 4,320.00 | 4,410.00 | 4,410.00 | 719,598 |
| 2024-01-11 | 4,330.00 | 4,430.00 | 4,260.00 | 4,420.00 | 4,420.00 | 291,135 |
| 2024-01-10 | 4,450.00 | 4,510.00 | 4,330.00 | 4,330.00 | 4,330.00 | 284,729 |
| 2024-01-09 | 4,380.00 | 4,570.00 | 4,365.00 | 4,450.00 | 4,450.00 | 513,597 |
| 2024-01-08 | 4,485.00 | 4,510.00 | 4,315.00 | 4,400.00 | 4,400.00 | 342,675 |
| 2024-01-05 | 4,450.00 | 4,560.00 | 4,325.00 | 4,485.00 | 4,485.00 | 488,170 |
| 2024-01-04 | 4,430.00 | 4,505.00 | 4,270.00 | 4,460.00 | 4,460.00 | 602,683 |
| 2024-01-03 | 4,535.00 | 4,585.00 | 4,365.00 | 4,430.00 | 4,430.00 | 676,237 |
| 2024-01-02 | 4,170.00 | 4,640.00 | 4,170.00 | 4,490.00 | 4,490.00 | 1,796,484 |
| 2023-12-28 | 3,985.00 | 4,220.00 | 3,970.00 | 4,175.00 | 4,175.00 | 583,020 |
| 2023-12-27 | 3,955.00 | 4,070.00 | 3,950.00 | 4,015.00 | 4,015.00 | 412,768 |
| 2023-12-26 | 4,000.00 | 4,120.00 | 3,980.00 | 3,980.00 | 3,980.00 | 447,763 |
| 2023-12-22 | 4,050.00 | 4,140.00 | 3,995.00 | 4,050.00 | 4,050.00 | 554,126 |
| 2023-12-21 | 4,230.00 | 4,260.00 | 4,040.00 | 4,055.00 | 4,055.00 | 688,681 |
| 2023-12-20 | 4,260.00 | 4,370.00 | 4,165.00 | 4,230.00 | 4,230.00 | 814,623 |
| 2023-12-19 | 4,085.00 | 4,460.00 | 3,990.00 | 4,300.00 | 4,300.00 | 2,593,619 |
| 2023-12-18 | 4,170.00 | 4,170.00 | 3,970.00 | 4,100.00 | 4,100.00 | 915,288 |
| 2023-12-15 | 4,180.00 | 4,255.00 | 4,025.00 | 4,160.00 | 4,160.00 | 1,402,342 |
| 2023-12-14 | 4,250.00 | 4,275.00 | 4,000.00 | 4,150.00 | 4,150.00 | 2,167,516 |
| 2023-12-13 | 4,850.00 | 4,870.00 | 4,145.00 | 4,220.00 | 4,220.00 | 5,622,187 |
| 2023-12-12 | 4,820.00 | 5,210.00 | 4,820.00 | 4,850.00 | 4,850.00 | 3,695,858 |
| 2023-12-11 | 5,340.00 | 5,600.00 | 4,740.00 | 4,860.00 | 4,860.00 | 8,017,049 |
| 2023-12-08 | 5,050.00 | 5,840.00 | 5,050.00 | 5,140.00 | 5,140.00 | 20,314,869 |
| 2023-12-07 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 216,377 |
| 2023-12-06 | 10,900.00 | 11,020.00 | 9,820.00 | 10,290.00 | 10,290.00 | 336,006 |
| 2023-12-05 | 9,500.00 | 11,450.00 | 9,460.00 | 11,050.00 | 11,050.00 | 1,162,701 |
| 2023-12-04 | 9,510.00 | 9,900.00 | 9,460.00 | 9,500.00 | 9,500.00 | 382,567 |
| 2023-12-01 | 8,480.00 | 9,820.00 | 8,210.00 | 9,510.00 | 9,510.00 | 1,735,035 |
| 2023-11-30 | 10,020.00 | 10,170.00 | 7,500.00 | 8,290.00 | 8,290.00 | 2,982,139 |
| 2023-11-29 | 10,790.00 | 10,970.00 | 9,950.00 | 10,020.00 | 10,020.00 | 486,984 |
| 2023-11-28 | 10,040.00 | 10,900.00 | 10,030.00 | 10,750.00 | 10,750.00 | 610,685 |
| 2023-11-27 | 9,530.00 | 10,470.00 | 9,490.00 | 10,020.00 | 10,020.00 | 1,587,349 |
| 2023-11-24 | 13,210.00 | 13,240.00 | 9,450.00 | 9,450.00 | 9,450.00 | 4,355,943 |
| 2023-11-23 | 14,060.00 | 14,060.00 | 13,360.00 | 13,500.00 | 13,500.00 | 238,871 |
| 2023-11-22 | 15,000.00 | 15,000.00 | 13,800.00 | 13,960.00 | 13,960.00 | 450,559 |
| 2023-11-21 | 14,560.00 | 15,140.00 | 14,470.00 | 15,000.00 | 15,000.00 | 341,899 |
| 2023-11-20 | 15,000.00 | 15,000.00 | 14,210.00 | 14,670.00 | 14,670.00 | 560,535 |
| 2023-11-17 | 15,900.00 | 16,330.00 | 14,910.00 | 15,300.00 | 15,300.00 | 892,244 |
| 2023-11-16 | 16,500.00 | 17,420.00 | 15,200.00 | 16,070.00 | 16,070.00 | 5,747,529 |
| 2023-11-15 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-11-14 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-11-13 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-11-10 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-11-09 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-11-08 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-11-07 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-11-06 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-11-03 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-11-02 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-11-01 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-10-31 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-10-30 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
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.