EOFLOW Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 27,200.00 | 27,900.00 | 27,200.00 | 27,700.00 | 27,700.00 | 227,356 |
| 2023-07-26 | 27,600.00 | 27,700.00 | 27,150.00 | 27,200.00 | 27,200.00 | 378,399 |
| 2023-07-25 | 27,450.00 | 27,700.00 | 27,250.00 | 27,600.00 | 27,600.00 | 420,108 |
| 2023-07-24 | 27,950.00 | 27,950.00 | 27,600.00 | 27,650.00 | 27,650.00 | 242,175 |
| 2023-07-21 | 27,950.00 | 28,000.00 | 27,750.00 | 27,950.00 | 27,950.00 | 206,699 |
| 2023-07-20 | 27,950.00 | 28,050.00 | 27,900.00 | 27,950.00 | 27,950.00 | 198,538 |
| 2023-07-19 | 27,900.00 | 28,050.00 | 27,900.00 | 28,000.00 | 28,000.00 | 148,071 |
| 2023-07-18 | 28,050.00 | 28,150.00 | 27,900.00 | 27,950.00 | 27,950.00 | 198,728 |
| 2023-07-17 | 27,950.00 | 28,100.00 | 27,750.00 | 28,100.00 | 28,100.00 | 261,261 |
| 2023-07-14 | 28,000.00 | 28,150.00 | 27,950.00 | 27,950.00 | 27,950.00 | 186,435 |
| 2023-07-13 | 28,100.00 | 28,200.00 | 27,950.00 | 28,150.00 | 28,150.00 | 217,020 |
| 2023-07-12 | 28,050.00 | 28,100.00 | 27,950.00 | 28,050.00 | 28,050.00 | 210,453 |
| 2023-07-11 | 28,000.00 | 28,200.00 | 27,950.00 | 28,200.00 | 28,200.00 | 168,669 |
| 2023-07-10 | 28,150.00 | 28,150.00 | 27,900.00 | 28,000.00 | 28,000.00 | 184,974 |
| 2023-07-07 | 28,150.00 | 28,200.00 | 28,000.00 | 28,150.00 | 28,150.00 | 234,078 |
| 2023-07-06 | 28,200.00 | 28,350.00 | 28,100.00 | 28,150.00 | 28,150.00 | 301,657 |
| 2023-07-05 | 28,250.00 | 28,350.00 | 28,200.00 | 28,250.00 | 28,250.00 | 153,797 |
| 2023-07-04 | 28,300.00 | 28,400.00 | 28,200.00 | 28,300.00 | 28,300.00 | 281,259 |
| 2023-07-03 | 28,300.00 | 28,450.00 | 28,250.00 | 28,400.00 | 28,400.00 | 305,322 |
| 2023-06-30 | 28,200.00 | 28,400.00 | 28,050.00 | 28,350.00 | 28,350.00 | 402,808 |
| 2023-06-29 | 28,300.00 | 28,350.00 | 26,700.00 | 28,250.00 | 28,250.00 | 446,522 |
| 2023-06-28 | 28,300.00 | 28,400.00 | 28,250.00 | 28,350.00 | 28,350.00 | 379,190 |
| 2023-06-27 | 28,300.00 | 28,350.00 | 28,250.00 | 28,300.00 | 28,300.00 | 222,242 |
| 2023-06-26 | 28,400.00 | 28,450.00 | 28,250.00 | 28,300.00 | 28,300.00 | 308,087 |
| 2023-06-23 | 28,350.00 | 28,450.00 | 28,300.00 | 28,400.00 | 28,400.00 | 307,100 |
| 2023-06-22 | 28,300.00 | 28,450.00 | 28,300.00 | 28,350.00 | 28,350.00 | 357,756 |
| 2023-06-21 | 28,350.00 | 28,400.00 | 28,250.00 | 28,300.00 | 28,300.00 | 239,599 |
| 2023-06-20 | 28,300.00 | 28,450.00 | 28,250.00 | 28,400.00 | 28,400.00 | 307,487 |
| 2023-06-19 | 28,500.00 | 28,600.00 | 28,300.00 | 28,350.00 | 28,350.00 | 226,112 |
| 2023-06-16 | 28,500.00 | 28,600.00 | 28,350.00 | 28,550.00 | 28,550.00 | 369,524 |
| 2023-06-15 | 28,300.00 | 28,650.00 | 28,250.00 | 28,500.00 | 28,500.00 | 466,426 |
| 2023-06-14 | 28,300.00 | 28,350.00 | 28,200.00 | 28,300.00 | 28,300.00 | 467,513 |
| 2023-06-13 | 28,200.00 | 28,350.00 | 28,150.00 | 28,300.00 | 28,300.00 | 520,506 |
| 2023-06-12 | 28,250.00 | 28,400.00 | 28,150.00 | 28,200.00 | 28,200.00 | 649,589 |
| 2023-06-09 | 28,400.00 | 28,450.00 | 28,250.00 | 28,300.00 | 28,300.00 | 468,328 |
| 2023-06-08 | 28,350.00 | 28,500.00 | 28,250.00 | 28,450.00 | 28,450.00 | 561,605 |
| 2023-06-07 | 28,350.00 | 28,550.00 | 28,300.00 | 28,400.00 | 28,400.00 | 718,592 |
| 2023-06-05 | 28,350.00 | 28,450.00 | 28,050.00 | 28,350.00 | 28,350.00 | 504,617 |
| 2023-06-02 | 28,200.00 | 28,450.00 | 28,000.00 | 28,300.00 | 28,300.00 | 659,773 |
| 2023-06-01 | 28,150.00 | 28,500.00 | 28,000.00 | 28,250.00 | 28,250.00 | 493,637 |
| 2023-05-31 | 27,750.00 | 28,750.00 | 27,300.00 | 28,600.00 | 28,600.00 | 1,991,275 |
| 2023-05-30 | 28,550.00 | 28,650.00 | 27,350.00 | 28,050.00 | 28,050.00 | 1,690,586 |
| 2023-05-26 | 28,900.00 | 29,150.00 | 27,750.00 | 28,500.00 | 28,500.00 | 7,009,116 |
| 2023-05-25 | 26,450.00 | 26,650.00 | 24,850.00 | 25,050.00 | 25,050.00 | 1,111,737 |
| 2023-05-24 | 25,250.00 | 26,850.00 | 25,150.00 | 26,450.00 | 26,450.00 | 1,062,231 |
| 2023-05-23 | 26,050.00 | 26,350.00 | 25,250.00 | 25,600.00 | 25,600.00 | 486,638 |
| 2023-05-22 | 24,950.00 | 26,450.00 | 24,650.00 | 25,800.00 | 25,800.00 | 1,094,714 |
| 2023-05-19 | 25,100.00 | 25,500.00 | 24,150.00 | 24,700.00 | 24,700.00 | 435,642 |
| 2023-05-18 | 24,900.00 | 25,750.00 | 24,650.00 | 25,050.00 | 25,050.00 | 633,528 |
| 2023-05-17 | 23,100.00 | 24,950.00 | 23,100.00 | 24,800.00 | 24,800.00 | 575,081 |
| 2023-05-16 | 23,400.00 | 23,850.00 | 22,650.00 | 23,400.00 | 23,400.00 | 647,646 |
| 2023-05-15 | 25,550.00 | 25,750.00 | 23,750.00 | 23,850.00 | 23,850.00 | 821,689 |
| 2023-05-12 | 25,650.00 | 25,950.00 | 25,000.00 | 25,600.00 | 25,600.00 | 422,186 |
| 2023-05-11 | 26,050.00 | 26,450.00 | 25,300.00 | 25,650.00 | 25,650.00 | 516,988 |
| 2023-05-10 | 24,950.00 | 27,000.00 | 24,650.00 | 26,100.00 | 26,100.00 | 1,263,159 |
| 2023-05-09 | 24,400.00 | 25,350.00 | 24,100.00 | 25,000.00 | 25,000.00 | 551,157 |
| 2023-05-08 | 25,850.00 | 25,850.00 | 24,000.00 | 24,400.00 | 24,400.00 | 801,294 |
| 2023-05-04 | 25,700.00 | 26,200.00 | 25,000.00 | 25,500.00 | 25,500.00 | 428,799 |
| 2023-05-03 | 25,850.00 | 26,250.00 | 25,300.00 | 25,750.00 | 25,750.00 | 579,223 |
| 2023-05-02 | 24,850.00 | 26,350.00 | 24,150.00 | 26,100.00 | 26,100.00 | 1,098,126 |
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.