EOFLOW Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 24,200.00 | 26,500.00 | 24,200.00 | 24,800.00 | 24,800.00 | 1,419,213 |
| 2023-04-27 | 23,050.00 | 24,450.00 | 22,850.00 | 24,150.00 | 24,150.00 | 613,076 |
| 2023-04-26 | 23,700.00 | 24,050.00 | 22,600.00 | 23,050.00 | 23,050.00 | 601,971 |
| 2023-04-25 | 22,400.00 | 24,500.00 | 21,900.00 | 24,150.00 | 24,150.00 | 1,177,031 |
| 2023-04-24 | 22,550.00 | 23,100.00 | 22,100.00 | 22,350.00 | 22,350.00 | 565,784 |
| 2023-04-21 | 22,900.00 | 23,500.00 | 22,550.00 | 22,700.00 | 22,700.00 | 469,208 |
| 2023-04-20 | 24,600.00 | 24,900.00 | 23,000.00 | 23,150.00 | 23,150.00 | 683,032 |
| 2023-04-19 | 23,050.00 | 25,050.00 | 22,800.00 | 24,400.00 | 24,400.00 | 918,612 |
| 2023-04-18 | 23,950.00 | 24,250.00 | 22,800.00 | 23,100.00 | 23,100.00 | 846,139 |
| 2023-04-17 | 25,350.00 | 25,350.00 | 22,850.00 | 24,200.00 | 24,200.00 | 1,305,381 |
| 2023-04-14 | 24,800.00 | 25,650.00 | 24,450.00 | 25,200.00 | 25,200.00 | 862,647 |
| 2023-04-13 | 24,000.00 | 24,700.00 | 23,650.00 | 24,700.00 | 24,700.00 | 594,418 |
| 2023-04-12 | 25,650.00 | 26,100.00 | 23,800.00 | 24,050.00 | 24,050.00 | 1,164,549 |
| 2023-04-11 | 25,500.00 | 26,050.00 | 24,900.00 | 25,600.00 | 25,600.00 | 457,918 |
| 2023-04-10 | 26,100.00 | 26,600.00 | 25,100.00 | 25,600.00 | 25,600.00 | 800,667 |
| 2023-04-07 | 26,150.00 | 26,300.00 | 24,650.00 | 26,050.00 | 26,050.00 | 859,431 |
| 2023-04-06 | 25,550.00 | 27,000.00 | 25,200.00 | 26,400.00 | 26,400.00 | 1,638,214 |
| 2023-04-05 | 24,250.00 | 25,900.00 | 24,050.00 | 25,500.00 | 25,500.00 | 1,151,223 |
| 2023-04-04 | 24,800.00 | 24,850.00 | 23,400.00 | 24,500.00 | 24,500.00 | 1,030,670 |
| 2023-04-03 | 27,600.00 | 28,150.00 | 23,950.00 | 24,500.00 | 24,500.00 | 2,898,140 |
| 2023-03-31 | 26,350.00 | 28,700.00 | 26,250.00 | 28,000.00 | 28,000.00 | 3,551,025 |
| 2023-03-30 | 26,650.00 | 27,750.00 | 24,900.00 | 26,450.00 | 26,450.00 | 2,173,729 |
| 2023-03-29 | 23,000.00 | 27,100.00 | 22,350.00 | 26,450.00 | 26,450.00 | 3,012,510 |
| 2023-03-28 | 23,750.00 | 24,100.00 | 22,850.00 | 23,050.00 | 23,050.00 | 767,136 |
| 2023-03-27 | 21,700.00 | 24,600.00 | 20,950.00 | 23,750.00 | 23,750.00 | 2,045,099 |
| 2023-03-24 | 22,050.00 | 23,850.00 | 20,500.00 | 22,850.00 | 22,850.00 | 2,309,581 |
| 2023-03-23 | 24,550.00 | 25,000.00 | 20,550.00 | 22,100.00 | 22,100.00 | 2,923,709 |
| 2023-03-22 | 26,100.00 | 26,100.00 | 24,550.00 | 25,100.00 | 25,100.00 | 776,132 |
| 2023-03-21 | 26,350.00 | 27,100.00 | 25,650.00 | 25,750.00 | 25,750.00 | 792,419 |
| 2023-03-20 | 28,200.00 | 28,800.00 | 25,700.00 | 26,100.00 | 26,100.00 | 1,925,358 |
| 2023-03-17 | 25,050.00 | 29,050.00 | 24,700.00 | 27,000.00 | 27,000.00 | 3,855,034 |
| 2023-03-16 | 25,550.00 | 27,850.00 | 24,300.00 | 24,700.00 | 24,700.00 | 1,516,454 |
| 2023-03-15 | 22,700.00 | 26,350.00 | 22,650.00 | 25,550.00 | 25,550.00 | 1,569,038 |
| 2023-03-14 | 25,300.00 | 25,300.00 | 21,600.00 | 21,650.00 | 21,650.00 | 1,748,677 |
| 2023-03-13 | 25,050.00 | 26,200.00 | 24,200.00 | 25,300.00 | 25,300.00 | 831,872 |
| 2023-03-10 | 26,150.00 | 26,650.00 | 25,400.00 | 25,650.00 | 25,650.00 | 456,243 |
| 2023-03-09 | 26,150.00 | 27,100.00 | 25,850.00 | 26,600.00 | 26,600.00 | 483,393 |
| 2023-03-08 | 27,600.00 | 28,800.00 | 26,300.00 | 26,500.00 | 26,500.00 | 981,936 |
| 2023-03-07 | 26,600.00 | 28,200.00 | 26,500.00 | 27,850.00 | 27,850.00 | 1,152,324 |
| 2023-03-06 | 25,400.00 | 27,050.00 | 25,350.00 | 26,700.00 | 26,700.00 | 1,067,261 |
| 2023-03-03 | 23,700.00 | 25,600.00 | 23,650.00 | 25,450.00 | 25,450.00 | 934,191 |
| 2023-03-02 | 24,300.00 | 24,700.00 | 23,200.00 | 23,750.00 | 23,750.00 | 764,054 |
| 2023-02-28 | 25,100.00 | 25,850.00 | 24,200.00 | 24,700.00 | 24,700.00 | 644,276 |
| 2023-02-27 | 24,850.00 | 26,250.00 | 24,600.00 | 24,950.00 | 24,950.00 | 923,468 |
| 2023-02-24 | 23,500.00 | 25,750.00 | 22,000.00 | 24,900.00 | 24,900.00 | 2,061,289 |
| 2023-02-23 | 21,800.00 | 24,050.00 | 21,250.00 | 23,800.00 | 23,800.00 | 1,774,612 |
| 2023-02-22 | 23,800.00 | 24,650.00 | 20,750.00 | 21,900.00 | 21,900.00 | 3,616,026 |
| 2023-02-21 | 22,500.00 | 22,550.00 | 21,700.00 | 22,300.00 | 22,300.00 | 558,441 |
| 2023-02-20 | 23,100.00 | 23,500.00 | 22,150.00 | 22,500.00 | 22,500.00 | 449,510 |
| 2023-02-17 | 22,800.00 | 24,000.00 | 22,400.00 | 22,800.00 | 22,800.00 | 707,908 |
| 2023-02-16 | 21,150.00 | 23,400.00 | 21,100.00 | 23,000.00 | 23,000.00 | 1,671,782 |
| 2023-02-15 | 20,000.00 | 21,600.00 | 19,950.00 | 21,100.00 | 21,100.00 | 855,560 |
| 2023-02-14 | 20,800.00 | 20,800.00 | 19,920.00 | 20,350.00 | 20,350.00 | 425,909 |
| 2023-02-13 | 21,400.00 | 21,800.00 | 20,400.00 | 20,800.00 | 20,800.00 | 453,422 |
| 2023-02-10 | 20,950.00 | 21,800.00 | 20,600.00 | 21,250.00 | 21,250.00 | 1,121,818 |
| 2023-02-09 | 19,010.00 | 21,000.00 | 19,000.00 | 20,750.00 | 20,750.00 | 1,395,512 |
| 2023-02-08 | 18,040.00 | 19,500.00 | 18,000.00 | 19,270.00 | 19,270.00 | 427,301 |
| 2023-02-07 | 18,070.00 | 18,250.00 | 17,590.00 | 18,160.00 | 18,160.00 | 357,088 |
| 2023-02-06 | 18,810.00 | 19,100.00 | 18,000.00 | 18,040.00 | 18,040.00 | 264,184 |
| 2023-02-03 | 19,240.00 | 19,950.00 | 18,820.00 | 18,930.00 | 18,930.00 | 482,546 |
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.