EOFLOW Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 20,750.00 | 20,900.00 | 20,150.00 | 20,400.00 | 20,400.00 | 44,776 |
| 2022-08-05 | 20,850.00 | 21,150.00 | 20,650.00 | 20,750.00 | 20,750.00 | 82,968 |
| 2022-08-04 | 20,000.00 | 20,800.00 | 19,900.00 | 20,600.00 | 20,600.00 | 121,542 |
| 2022-08-03 | 19,650.00 | 20,050.00 | 19,400.00 | 20,000.00 | 20,000.00 | 70,687 |
| 2022-08-02 | 20,050.00 | 20,100.00 | 19,600.00 | 19,600.00 | 19,600.00 | 61,694 |
| 2022-08-01 | 19,750.00 | 20,300.00 | 19,700.00 | 20,050.00 | 20,050.00 | 48,934 |
| 2022-07-29 | 19,800.00 | 20,050.00 | 19,650.00 | 19,900.00 | 19,900.00 | 124,137 |
| 2022-07-28 | 20,000.00 | 20,000.00 | 19,600.00 | 19,650.00 | 19,650.00 | 43,231 |
| 2022-07-27 | 19,750.00 | 19,950.00 | 19,500.00 | 19,600.00 | 19,600.00 | 21,030 |
| 2022-07-26 | 19,900.00 | 19,950.00 | 19,550.00 | 19,750.00 | 19,750.00 | 47,760 |
| 2022-07-25 | 19,400.00 | 20,450.00 | 19,200.00 | 19,900.00 | 19,900.00 | 157,635 |
| 2022-07-22 | 19,700.00 | 19,700.00 | 19,200.00 | 19,400.00 | 19,400.00 | 66,268 |
| 2022-07-21 | 19,650.00 | 19,700.00 | 19,400.00 | 19,550.00 | 19,550.00 | 41,999 |
| 2022-07-20 | 19,700.00 | 19,900.00 | 19,400.00 | 19,450.00 | 19,450.00 | 51,193 |
| 2022-07-19 | 19,150.00 | 19,600.00 | 19,150.00 | 19,500.00 | 19,500.00 | 27,905 |
| 2022-07-18 | 19,800.00 | 19,800.00 | 19,150.00 | 19,600.00 | 19,600.00 | 61,179 |
| 2022-07-15 | 19,700.00 | 20,300.00 | 19,100.00 | 19,450.00 | 19,450.00 | 116,322 |
| 2022-07-14 | 19,600.00 | 19,700.00 | 19,000.00 | 19,400.00 | 19,400.00 | 124,210 |
| 2022-07-13 | 18,500.00 | 18,750.00 | 18,350.00 | 18,600.00 | 18,600.00 | 55,458 |
| 2022-07-12 | 19,000.00 | 19,000.00 | 18,500.00 | 18,550.00 | 18,550.00 | 71,798 |
| 2022-07-11 | 19,500.00 | 19,650.00 | 19,050.00 | 19,050.00 | 19,050.00 | 42,333 |
| 2022-07-08 | 19,450.00 | 19,600.00 | 19,000.00 | 19,350.00 | 19,350.00 | 49,583 |
| 2022-07-07 | 19,100.00 | 19,400.00 | 19,000.00 | 19,200.00 | 19,200.00 | 46,942 |
| 2022-07-06 | 19,550.00 | 19,950.00 | 19,000.00 | 19,050.00 | 19,050.00 | 69,212 |
| 2022-07-05 | 18,850.00 | 19,650.00 | 18,850.00 | 19,550.00 | 19,550.00 | 50,275 |
| 2022-07-04 | 19,300.00 | 19,550.00 | 18,600.00 | 18,850.00 | 18,850.00 | 61,018 |
| 2022-07-01 | 19,250.00 | 19,600.00 | 19,000.00 | 19,100.00 | 19,100.00 | 57,835 |
| 2022-06-30 | 19,950.00 | 19,950.00 | 19,300.00 | 19,450.00 | 19,450.00 | 49,327 |
| 2022-06-29 | 19,600.00 | 19,800.00 | 19,300.00 | 19,700.00 | 19,700.00 | 32,542 |
| 2022-06-28 | 20,100.00 | 20,150.00 | 19,550.00 | 19,850.00 | 19,850.00 | 76,310 |
| 2022-06-27 | 20,500.00 | 20,500.00 | 20,000.00 | 20,100.00 | 20,100.00 | 54,193 |
| 2022-06-24 | 18,600.00 | 20,250.00 | 18,600.00 | 20,100.00 | 20,100.00 | 110,667 |
| 2022-06-23 | 19,500.00 | 19,800.00 | 18,450.00 | 18,650.00 | 18,650.00 | 133,023 |
| 2022-06-22 | 20,250.00 | 20,600.00 | 19,500.00 | 19,500.00 | 19,500.00 | 91,906 |
| 2022-06-21 | 19,900.00 | 20,350.00 | 19,700.00 | 20,200.00 | 20,200.00 | 66,444 |
| 2022-06-20 | 20,550.00 | 20,750.00 | 19,450.00 | 19,650.00 | 19,650.00 | 112,215 |
| 2022-06-17 | 20,050.00 | 20,750.00 | 20,050.00 | 20,500.00 | 20,500.00 | 107,407 |
| 2022-06-16 | 21,600.00 | 21,600.00 | 20,900.00 | 20,900.00 | 20,900.00 | 70,202 |
| 2022-06-15 | 21,850.00 | 21,850.00 | 20,900.00 | 21,050.00 | 21,050.00 | 74,197 |
| 2022-06-14 | 20,600.00 | 21,700.00 | 20,500.00 | 21,600.00 | 21,600.00 | 117,077 |
| 2022-06-13 | 21,800.00 | 21,850.00 | 21,100.00 | 21,250.00 | 21,250.00 | 130,794 |
| 2022-06-10 | 22,450.00 | 22,450.00 | 22,000.00 | 22,400.00 | 22,400.00 | 44,065 |
| 2022-06-09 | 22,050.00 | 22,500.00 | 21,950.00 | 22,500.00 | 22,500.00 | 51,685 |
| 2022-06-08 | 22,200.00 | 22,600.00 | 22,200.00 | 22,250.00 | 22,250.00 | 27,883 |
| 2022-06-07 | 22,850.00 | 22,850.00 | 22,100.00 | 22,300.00 | 22,300.00 | 96,698 |
| 2022-06-03 | 23,000.00 | 23,200.00 | 22,600.00 | 22,850.00 | 22,850.00 | 82,946 |
| 2022-06-02 | 23,100.00 | 23,450.00 | 22,650.00 | 23,000.00 | 23,000.00 | 102,357 |
| 2022-05-31 | 22,650.00 | 23,150.00 | 22,300.00 | 23,100.00 | 23,100.00 | 175,041 |
| 2022-05-30 | 22,250.00 | 22,600.00 | 22,100.00 | 22,250.00 | 22,250.00 | 68,950 |
| 2022-05-27 | 22,400.00 | 22,600.00 | 22,050.00 | 22,150.00 | 22,150.00 | 66,422 |
| 2022-05-26 | 22,450.00 | 22,450.00 | 21,950.00 | 22,000.00 | 22,000.00 | 60,498 |
| 2022-05-25 | 22,300.00 | 22,550.00 | 21,800.00 | 22,100.00 | 22,100.00 | 68,489 |
| 2022-05-24 | 22,650.00 | 22,750.00 | 22,250.00 | 22,250.00 | 22,250.00 | 70,535 |
| 2022-05-23 | 22,200.00 | 22,600.00 | 21,800.00 | 22,600.00 | 22,600.00 | 91,856 |
| 2022-05-20 | 21,250.00 | 22,950.00 | 21,250.00 | 22,150.00 | 22,150.00 | 272,063 |
| 2022-05-19 | 21,100.00 | 21,400.00 | 21,050.00 | 21,250.00 | 21,250.00 | 57,784 |
| 2022-05-18 | 21,800.00 | 21,950.00 | 21,500.00 | 21,700.00 | 21,700.00 | 53,244 |
| 2022-05-17 | 21,650.00 | 22,050.00 | 21,500.00 | 21,750.00 | 21,750.00 | 65,115 |
| 2022-05-16 | 22,100.00 | 22,100.00 | 21,250.00 | 21,350.00 | 21,350.00 | 97,273 |
| 2022-05-13 | 20,800.00 | 21,700.00 | 20,800.00 | 21,500.00 | 21,500.00 | 71,471 |
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.