EOFLOW Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 18,400.00 | 18,550.00 | 17,950.00 | 18,200.00 | 18,200.00 | 81,628 |
| 2022-11-04 | 17,500.00 | 18,200.00 | 17,400.00 | 18,200.00 | 18,200.00 | 93,307 |
| 2022-11-03 | 17,000.00 | 17,850.00 | 16,900.00 | 17,700.00 | 17,700.00 | 104,286 |
| 2022-11-02 | 16,600.00 | 18,150.00 | 16,500.00 | 17,400.00 | 17,400.00 | 357,938 |
| 2022-11-01 | 16,400.00 | 16,800.00 | 15,950.00 | 16,400.00 | 16,400.00 | 79,285 |
| 2022-10-31 | 16,300.00 | 16,600.00 | 15,900.00 | 16,100.00 | 16,100.00 | 64,851 |
| 2022-10-28 | 15,500.00 | 16,550.00 | 15,350.00 | 16,100.00 | 16,100.00 | 118,871 |
| 2022-10-27 | 15,550.00 | 15,850.00 | 15,250.00 | 15,600.00 | 15,600.00 | 56,472 |
| 2022-10-26 | 15,350.00 | 15,800.00 | 15,050.00 | 15,300.00 | 15,300.00 | 120,648 |
| 2022-10-25 | 16,600.00 | 17,100.00 | 15,350.00 | 15,350.00 | 15,350.00 | 232,471 |
| 2022-10-24 | 16,500.00 | 17,150.00 | 15,500.00 | 16,900.00 | 16,900.00 | 388,132 |
| 2022-10-21 | 14,300.00 | 16,800.00 | 14,000.00 | 16,000.00 | 16,000.00 | 664,704 |
| 2022-10-20 | 13,100.00 | 14,650.00 | 13,050.00 | 14,400.00 | 14,400.00 | 331,009 |
| 2022-10-19 | 13,250.00 | 13,500.00 | 12,900.00 | 13,250.00 | 13,250.00 | 94,721 |
| 2022-10-18 | 13,350.00 | 13,600.00 | 13,050.00 | 13,250.00 | 13,250.00 | 83,860 |
| 2022-10-17 | 12,500.00 | 13,300.00 | 12,000.00 | 13,200.00 | 13,200.00 | 181,873 |
| 2022-10-14 | 12,750.00 | 12,850.00 | 12,450.00 | 12,750.00 | 12,750.00 | 94,169 |
| 2022-10-13 | 13,250.00 | 13,300.00 | 12,200.00 | 12,400.00 | 12,400.00 | 177,769 |
| 2022-10-12 | 13,100.00 | 13,500.00 | 13,000.00 | 13,350.00 | 13,350.00 | 102,744 |
| 2022-10-11 | 14,000.00 | 14,000.00 | 13,000.00 | 13,250.00 | 13,250.00 | 255,158 |
| 2022-10-07 | 15,100.00 | 15,100.00 | 14,150.00 | 14,350.00 | 14,350.00 | 201,806 |
| 2022-10-06 | 15,200.00 | 15,750.00 | 14,600.00 | 15,050.00 | 15,050.00 | 291,104 |
| 2022-10-05 | 15,850.00 | 15,850.00 | 14,450.00 | 14,500.00 | 14,500.00 | 98,353 |
| 2022-10-04 | 14,950.00 | 15,800.00 | 14,950.00 | 15,450.00 | 15,450.00 | 147,582 |
| 2022-09-30 | 13,700.00 | 15,150.00 | 13,550.00 | 14,950.00 | 14,950.00 | 198,411 |
| 2022-09-29 | 14,500.00 | 14,850.00 | 14,100.00 | 14,100.00 | 14,100.00 | 107,703 |
| 2022-09-28 | 14,100.00 | 14,850.00 | 13,750.00 | 13,900.00 | 13,900.00 | 140,296 |
| 2022-09-27 | 14,850.00 | 15,050.00 | 13,800.00 | 14,450.00 | 14,450.00 | 184,961 |
| 2022-09-26 | 15,350.00 | 15,600.00 | 14,650.00 | 14,850.00 | 14,850.00 | 155,587 |
| 2022-09-23 | 16,550.00 | 16,600.00 | 15,150.00 | 15,800.00 | 15,800.00 | 199,006 |
| 2022-09-22 | 15,950.00 | 16,550.00 | 15,550.00 | 16,550.00 | 16,550.00 | 125,529 |
| 2022-09-21 | 17,100.00 | 17,150.00 | 16,200.00 | 16,400.00 | 16,400.00 | 210,550 |
| 2022-09-20 | 17,550.00 | 17,750.00 | 16,950.00 | 17,200.00 | 17,200.00 | 91,104 |
| 2022-09-19 | 18,050.00 | 18,050.00 | 17,350.00 | 17,500.00 | 17,500.00 | 95,989 |
| 2022-09-16 | 18,050.00 | 18,150.00 | 17,800.00 | 18,050.00 | 18,050.00 | 74,576 |
| 2022-09-15 | 18,750.00 | 18,750.00 | 18,150.00 | 18,250.00 | 18,250.00 | 41,877 |
| 2022-09-14 | 17,900.00 | 18,500.00 | 17,900.00 | 18,450.00 | 18,450.00 | 43,294 |
| 2022-09-13 | 18,250.00 | 18,750.00 | 18,000.00 | 18,700.00 | 18,700.00 | 62,345 |
| 2022-09-08 | 18,400.00 | 18,450.00 | 18,000.00 | 18,000.00 | 18,000.00 | 53,632 |
| 2022-09-07 | 18,600.00 | 18,600.00 | 17,950.00 | 18,200.00 | 18,200.00 | 94,283 |
| 2022-09-06 | 18,800.00 | 18,850.00 | 18,500.00 | 18,600.00 | 18,600.00 | 43,442 |
| 2022-09-05 | 19,000.00 | 19,100.00 | 18,500.00 | 18,550.00 | 18,550.00 | 63,331 |
| 2022-09-02 | 19,400.00 | 19,550.00 | 19,000.00 | 19,100.00 | 19,100.00 | 62,919 |
| 2022-09-01 | 19,300.00 | 20,000.00 | 19,200.00 | 19,350.00 | 19,350.00 | 142,058 |
| 2022-08-31 | 19,200.00 | 19,450.00 | 19,000.00 | 19,200.00 | 19,200.00 | 59,284 |
| 2022-08-30 | 18,950.00 | 19,250.00 | 18,750.00 | 19,050.00 | 19,050.00 | 41,737 |
| 2022-08-29 | 18,750.00 | 19,100.00 | 18,450.00 | 18,700.00 | 18,700.00 | 61,758 |
| 2022-08-26 | 19,550.00 | 19,550.00 | 19,250.00 | 19,250.00 | 19,250.00 | 54,161 |
| 2022-08-25 | 19,400.00 | 19,550.00 | 19,100.00 | 19,350.00 | 19,350.00 | 51,847 |
| 2022-08-24 | 19,550.00 | 19,550.00 | 19,100.00 | 19,200.00 | 19,200.00 | 37,273 |
| 2022-08-23 | 19,500.00 | 19,600.00 | 19,050.00 | 19,100.00 | 19,100.00 | 80,863 |
| 2022-08-22 | 19,700.00 | 19,900.00 | 19,450.00 | 19,450.00 | 19,450.00 | 61,384 |
| 2022-08-19 | 20,200.00 | 20,200.00 | 19,850.00 | 19,950.00 | 19,950.00 | 42,065 |
| 2022-08-18 | 20,250.00 | 20,250.00 | 19,950.00 | 20,000.00 | 20,000.00 | 57,966 |
| 2022-08-17 | 20,750.00 | 20,800.00 | 20,050.00 | 20,300.00 | 20,300.00 | 93,341 |
| 2022-08-16 | 21,100.00 | 21,100.00 | 20,550.00 | 20,750.00 | 20,750.00 | 74,104 |
| 2022-08-12 | 20,900.00 | 20,900.00 | 20,550.00 | 20,650.00 | 20,650.00 | 57,372 |
| 2022-08-11 | 20,300.00 | 21,850.00 | 20,300.00 | 20,900.00 | 20,900.00 | 172,619 |
| 2022-08-10 | 20,600.00 | 20,600.00 | 20,050.00 | 20,200.00 | 20,200.00 | 77,060 |
| 2022-08-09 | 20,300.00 | 20,750.00 | 20,250.00 | 20,700.00 | 20,700.00 | 54,245 |
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.