EOFLOW Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 18,390.00 | 19,600.00 | 17,760.00 | 19,520.00 | 19,520.00 | 754,853 |
| 2023-02-01 | 18,670.00 | 19,000.00 | 18,000.00 | 18,350.00 | 18,350.00 | 526,222 |
| 2023-01-31 | 19,140.00 | 19,540.00 | 18,450.00 | 18,650.00 | 18,650.00 | 413,143 |
| 2023-01-30 | 20,300.00 | 20,900.00 | 19,000.00 | 19,340.00 | 19,340.00 | 1,022,129 |
| 2023-01-27 | 17,920.00 | 20,000.00 | 17,740.00 | 19,990.00 | 19,990.00 | 1,616,034 |
| 2023-01-26 | 16,130.00 | 17,850.00 | 15,950.00 | 17,590.00 | 17,590.00 | 720,133 |
| 2023-01-25 | 16,040.00 | 16,040.00 | 15,660.00 | 15,950.00 | 15,950.00 | 86,580 |
| 2023-01-20 | 15,750.00 | 15,750.00 | 15,100.00 | 15,650.00 | 15,650.00 | 65,653 |
| 2023-01-19 | 15,650.00 | 15,900.00 | 15,450.00 | 15,500.00 | 15,500.00 | 99,577 |
| 2023-01-18 | 15,550.00 | 15,750.00 | 15,150.00 | 15,550.00 | 15,550.00 | 92,289 |
| 2023-01-17 | 16,150.00 | 16,300.00 | 15,550.00 | 15,650.00 | 15,650.00 | 147,087 |
| 2023-01-16 | 15,950.00 | 16,300.00 | 15,450.00 | 16,300.00 | 16,300.00 | 112,769 |
| 2023-01-13 | 16,350.00 | 16,500.00 | 15,800.00 | 15,850.00 | 15,850.00 | 97,845 |
| 2023-01-12 | 16,050.00 | 16,700.00 | 15,900.00 | 16,300.00 | 16,300.00 | 200,180 |
| 2023-01-11 | 15,500.00 | 16,250.00 | 15,500.00 | 16,100.00 | 16,100.00 | 99,978 |
| 2023-01-10 | 15,700.00 | 15,800.00 | 15,300.00 | 15,400.00 | 15,400.00 | 146,956 |
| 2023-01-09 | 16,300.00 | 16,350.00 | 15,700.00 | 15,900.00 | 15,900.00 | 144,896 |
| 2023-01-06 | 14,900.00 | 16,600.00 | 14,900.00 | 16,100.00 | 16,100.00 | 362,051 |
| 2023-01-05 | 14,950.00 | 15,250.00 | 14,750.00 | 14,850.00 | 14,850.00 | 108,165 |
| 2023-01-04 | 14,650.00 | 15,150.00 | 14,500.00 | 15,050.00 | 15,050.00 | 81,678 |
| 2023-01-03 | 14,900.00 | 15,000.00 | 14,450.00 | 14,950.00 | 14,950.00 | 89,383 |
| 2023-01-02 | 15,000.00 | 15,350.00 | 14,400.00 | 14,800.00 | 14,800.00 | 111,862 |
| 2022-12-29 | 15,650.00 | 15,700.00 | 14,950.00 | 15,000.00 | 15,000.00 | 182,470 |
| 2022-12-28 | 16,600.00 | 16,750.00 | 15,800.00 | 15,800.00 | 15,800.00 | 215,266 |
| 2022-12-27 | 16,350.00 | 16,600.00 | 15,950.00 | 16,300.00 | 16,300.00 | 225,874 |
| 2022-12-26 | 15,500.00 | 16,200.00 | 15,500.00 | 16,100.00 | 16,100.00 | 214,370 |
| 2022-12-23 | 15,500.00 | 16,000.00 | 15,350.00 | 15,500.00 | 15,500.00 | 210,185 |
| 2022-12-22 | 15,000.00 | 15,950.00 | 14,700.00 | 15,750.00 | 15,750.00 | 310,584 |
| 2022-12-21 | 14,450.00 | 15,100.00 | 14,300.00 | 14,750.00 | 14,750.00 | 182,308 |
| 2022-12-20 | 14,450.00 | 15,150.00 | 14,050.00 | 14,300.00 | 14,300.00 | 166,518 |
| 2022-12-19 | 14,450.00 | 14,800.00 | 14,100.00 | 14,350.00 | 14,350.00 | 93,144 |
| 2022-12-16 | 14,150.00 | 14,600.00 | 14,000.00 | 14,200.00 | 14,200.00 | 106,096 |
| 2022-12-15 | 14,900.00 | 14,900.00 | 14,300.00 | 14,500.00 | 14,500.00 | 105,277 |
| 2022-12-14 | 14,700.00 | 15,100.00 | 14,550.00 | 14,750.00 | 14,750.00 | 145,236 |
| 2022-12-13 | 14,450.00 | 14,500.00 | 14,100.00 | 14,400.00 | 14,400.00 | 64,748 |
| 2022-12-12 | 14,700.00 | 15,000.00 | 14,100.00 | 14,250.00 | 14,250.00 | 170,543 |
| 2022-12-09 | 14,750.00 | 15,100.00 | 14,250.00 | 14,900.00 | 14,900.00 | 385,160 |
| 2022-12-08 | 14,100.00 | 15,450.00 | 13,800.00 | 14,650.00 | 14,650.00 | 712,649 |
| 2022-12-07 | 14,400.00 | 14,700.00 | 14,300.00 | 14,350.00 | 14,350.00 | 144,907 |
| 2022-12-06 | 15,000.00 | 15,200.00 | 14,350.00 | 14,500.00 | 14,500.00 | 270,464 |
| 2022-12-05 | 16,200.00 | 16,600.00 | 15,000.00 | 15,200.00 | 15,200.00 | 348,045 |
| 2022-12-02 | 16,700.00 | 17,050.00 | 16,000.00 | 16,400.00 | 16,400.00 | 166,119 |
| 2022-12-01 | 17,050.00 | 17,200.00 | 16,600.00 | 16,700.00 | 16,700.00 | 130,674 |
| 2022-11-30 | 17,000.00 | 17,200.00 | 16,400.00 | 16,650.00 | 16,650.00 | 510,936 |
| 2022-11-29 | 17,350.00 | 17,650.00 | 16,800.00 | 17,200.00 | 17,200.00 | 153,730 |
| 2022-11-28 | 18,050.00 | 18,300.00 | 16,900.00 | 17,400.00 | 17,400.00 | 224,244 |
| 2022-11-25 | 19,850.00 | 20,050.00 | 17,800.00 | 18,400.00 | 18,400.00 | 408,262 |
| 2022-11-24 | 20,150.00 | 20,250.00 | 19,600.00 | 19,850.00 | 19,850.00 | 107,146 |
| 2022-11-23 | 20,100.00 | 20,250.00 | 19,900.00 | 20,000.00 | 20,000.00 | 140,969 |
| 2022-11-22 | 19,600.00 | 20,900.00 | 19,100.00 | 20,000.00 | 20,000.00 | 350,291 |
| 2022-11-21 | 19,400.00 | 19,400.00 | 18,950.00 | 19,400.00 | 19,400.00 | 63,905 |
| 2022-11-18 | 19,150.00 | 19,500.00 | 18,900.00 | 19,400.00 | 19,400.00 | 80,103 |
| 2022-11-17 | 18,600.00 | 19,800.00 | 18,600.00 | 19,150.00 | 19,150.00 | 335,066 |
| 2022-11-16 | 18,200.00 | 18,500.00 | 17,800.00 | 18,500.00 | 18,500.00 | 70,494 |
| 2022-11-15 | 17,950.00 | 18,400.00 | 17,900.00 | 18,200.00 | 18,200.00 | 77,358 |
| 2022-11-14 | 18,000.00 | 18,200.00 | 17,700.00 | 17,900.00 | 17,900.00 | 55,240 |
| 2022-11-11 | 18,100.00 | 18,500.00 | 17,800.00 | 18,000.00 | 18,000.00 | 128,266 |
| 2022-11-10 | 17,400.00 | 18,550.00 | 17,400.00 | 17,950.00 | 17,950.00 | 154,964 |
| 2022-11-09 | 18,200.00 | 18,500.00 | 17,500.00 | 17,600.00 | 17,600.00 | 124,574 |
| 2022-11-08 | 18,550.00 | 18,650.00 | 18,100.00 | 18,300.00 | 18,300.00 | 135,280 |
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.