EOFLOW Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-10-26 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-10-25 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-10-24 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-10-23 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-10-20 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-10-19 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-10-18 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-10-17 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-10-16 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-10-13 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-10-12 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-10-11 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0 |
| 2023-10-10 | 21,350.00 | 22,900.00 | 20,400.00 | 21,700.00 | 21,700.00 | 510,062 |
| 2023-10-06 | 21,750.00 | 21,800.00 | 20,100.00 | 21,350.00 | 21,350.00 | 364,387 |
| 2023-10-05 | 23,800.00 | 23,800.00 | 21,850.00 | 21,900.00 | 21,900.00 | 544,503 |
| 2023-10-04 | 24,400.00 | 24,400.00 | 23,650.00 | 23,700.00 | 23,700.00 | 182,978 |
| 2023-09-27 | 24,500.00 | 24,900.00 | 24,000.00 | 24,500.00 | 24,500.00 | 153,418 |
| 2023-09-26 | 24,250.00 | 24,500.00 | 24,050.00 | 24,500.00 | 24,500.00 | 75,828 |
| 2023-09-25 | 24,350.00 | 24,350.00 | 23,700.00 | 24,250.00 | 24,250.00 | 83,067 |
| 2023-09-22 | 24,150.00 | 24,450.00 | 24,150.00 | 24,250.00 | 24,250.00 | 140,721 |
| 2023-09-21 | 24,250.00 | 24,450.00 | 24,150.00 | 24,300.00 | 24,300.00 | 117,679 |
| 2023-09-20 | 24,450.00 | 24,450.00 | 24,050.00 | 24,450.00 | 24,450.00 | 134,480 |
| 2023-09-19 | 24,600.00 | 24,600.00 | 24,150.00 | 24,300.00 | 24,300.00 | 104,898 |
| 2023-09-18 | 24,750.00 | 25,000.00 | 24,150.00 | 24,350.00 | 24,350.00 | 172,340 |
| 2023-09-15 | 24,250.00 | 24,550.00 | 24,150.00 | 24,500.00 | 24,500.00 | 204,354 |
| 2023-09-14 | 24,500.00 | 25,000.00 | 24,450.00 | 24,450.00 | 24,450.00 | 331,690 |
| 2023-09-13 | 24,300.00 | 25,150.00 | 24,150.00 | 24,750.00 | 24,750.00 | 284,176 |
| 2023-09-12 | 24,100.00 | 24,500.00 | 23,400.00 | 24,100.00 | 24,100.00 | 278,642 |
| 2023-09-11 | 25,200.00 | 25,200.00 | 23,450.00 | 23,900.00 | 23,900.00 | 578,899 |
| 2023-09-08 | 26,050.00 | 26,050.00 | 25,200.00 | 25,350.00 | 25,350.00 | 131,350 |
| 2023-09-07 | 26,000.00 | 26,350.00 | 25,750.00 | 25,850.00 | 25,850.00 | 88,447 |
| 2023-09-06 | 25,900.00 | 26,150.00 | 25,650.00 | 26,000.00 | 26,000.00 | 81,175 |
| 2023-09-05 | 26,300.00 | 26,300.00 | 25,900.00 | 26,050.00 | 26,050.00 | 109,033 |
| 2023-09-04 | 26,300.00 | 26,550.00 | 26,200.00 | 26,350.00 | 26,350.00 | 76,556 |
| 2023-09-01 | 26,300.00 | 26,500.00 | 26,250.00 | 26,500.00 | 26,500.00 | 95,370 |
| 2023-08-31 | 26,300.00 | 26,500.00 | 26,000.00 | 26,500.00 | 26,500.00 | 168,402 |
| 2023-08-30 | 26,750.00 | 26,850.00 | 26,300.00 | 26,400.00 | 26,400.00 | 124,319 |
| 2023-08-29 | 26,500.00 | 26,750.00 | 26,450.00 | 26,650.00 | 26,650.00 | 109,497 |
| 2023-08-28 | 27,000.00 | 27,000.00 | 26,400.00 | 26,650.00 | 26,650.00 | 62,865 |
| 2023-08-25 | 26,900.00 | 27,000.00 | 26,700.00 | 26,750.00 | 26,750.00 | 77,846 |
| 2023-08-24 | 27,000.00 | 27,400.00 | 26,900.00 | 27,000.00 | 27,000.00 | 100,483 |
| 2023-08-23 | 26,000.00 | 27,500.00 | 26,000.00 | 27,200.00 | 27,200.00 | 554,378 |
| 2023-08-22 | 26,250.00 | 26,600.00 | 25,850.00 | 26,050.00 | 26,050.00 | 248,180 |
| 2023-08-21 | 27,200.00 | 27,550.00 | 25,950.00 | 26,700.00 | 26,700.00 | 665,556 |
| 2023-08-18 | 26,300.00 | 27,600.00 | 25,600.00 | 27,000.00 | 27,000.00 | 1,569,276 |
| 2023-08-17 | 26,250.00 | 26,800.00 | 26,200.00 | 26,300.00 | 26,300.00 | 284,747 |
| 2023-08-16 | 26,500.00 | 26,650.00 | 26,200.00 | 26,400.00 | 26,400.00 | 218,340 |
| 2023-08-14 | 26,650.00 | 26,650.00 | 25,500.00 | 26,600.00 | 26,600.00 | 228,510 |
| 2023-08-11 | 25,400.00 | 26,650.00 | 25,400.00 | 26,500.00 | 26,500.00 | 247,885 |
| 2023-08-10 | 24,550.00 | 26,000.00 | 23,650.00 | 25,800.00 | 25,800.00 | 722,615 |
| 2023-08-09 | 27,300.00 | 27,650.00 | 24,000.00 | 24,950.00 | 24,950.00 | 2,369,069 |
| 2023-08-08 | 27,700.00 | 28,050.00 | 27,700.00 | 27,950.00 | 27,950.00 | 147,100 |
| 2023-08-07 | 27,750.00 | 27,900.00 | 27,700.00 | 27,850.00 | 27,850.00 | 112,447 |
| 2023-08-04 | 27,750.00 | 27,950.00 | 27,700.00 | 27,850.00 | 27,850.00 | 106,048 |
| 2023-08-03 | 27,650.00 | 27,950.00 | 27,600.00 | 27,950.00 | 27,950.00 | 156,517 |
| 2023-08-02 | 27,950.00 | 27,950.00 | 27,600.00 | 27,750.00 | 27,750.00 | 119,569 |
| 2023-08-01 | 27,750.00 | 27,950.00 | 27,700.00 | 27,800.00 | 27,800.00 | 134,271 |
| 2023-07-31 | 28,100.00 | 28,150.00 | 27,450.00 | 27,950.00 | 27,950.00 | 168,741 |
| 2023-07-28 | 27,650.00 | 28,100.00 | 27,550.00 | 28,100.00 | 28,100.00 | 165,345 |
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.