EOFLOW Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 21,250.00 | 22,700.00 | 20,800.00 | 21,100.00 | 21,100.00 | 100,925 |
| 2022-05-11 | 20,950.00 | 21,450.00 | 20,700.00 | 21,300.00 | 21,300.00 | 72,346 |
| 2022-05-10 | 20,600.00 | 20,800.00 | 19,500.00 | 20,700.00 | 20,700.00 | 263,772 |
| 2022-05-09 | 21,400.00 | 21,450.00 | 20,500.00 | 21,000.00 | 21,000.00 | 185,300 |
| 2022-05-06 | 21,900.00 | 22,050.00 | 21,500.00 | 21,500.00 | 21,500.00 | 145,256 |
| 2022-05-04 | 22,400.00 | 22,600.00 | 22,150.00 | 22,200.00 | 22,200.00 | 103,973 |
| 2022-05-03 | 22,600.00 | 22,750.00 | 22,400.00 | 22,400.00 | 22,400.00 | 100,720 |
| 2022-05-02 | 22,750.00 | 22,750.00 | 22,500.00 | 22,650.00 | 22,650.00 | 41,619 |
| 2022-04-29 | 22,900.00 | 22,950.00 | 22,550.00 | 22,800.00 | 22,800.00 | 38,088 |
| 2022-04-28 | 23,000.00 | 23,000.00 | 22,500.00 | 22,700.00 | 22,700.00 | 76,067 |
| 2022-04-27 | 22,000.00 | 23,000.00 | 21,900.00 | 23,000.00 | 23,000.00 | 119,738 |
| 2022-04-26 | 22,750.00 | 22,900.00 | 22,700.00 | 22,750.00 | 22,750.00 | 52,811 |
| 2022-04-25 | 22,600.00 | 22,950.00 | 22,600.00 | 22,650.00 | 22,650.00 | 91,092 |
| 2022-04-22 | 23,100.00 | 23,150.00 | 22,850.00 | 23,150.00 | 23,150.00 | 74,716 |
| 2022-04-21 | 23,300.00 | 23,400.00 | 23,100.00 | 23,150.00 | 23,150.00 | 76,076 |
| 2022-04-20 | 22,950.00 | 23,300.00 | 22,900.00 | 23,300.00 | 23,300.00 | 78,175 |
| 2022-04-19 | 22,650.00 | 23,050.00 | 22,650.00 | 22,950.00 | 22,950.00 | 50,716 |
| 2022-04-18 | 22,700.00 | 23,050.00 | 22,500.00 | 22,650.00 | 22,650.00 | 122,178 |
| 2022-04-15 | 22,900.00 | 23,000.00 | 22,650.00 | 22,800.00 | 22,800.00 | 122,644 |
| 2022-04-14 | 23,150.00 | 23,250.00 | 22,750.00 | 22,900.00 | 22,900.00 | 151,407 |
| 2022-04-13 | 23,350.00 | 23,350.00 | 22,800.00 | 23,100.00 | 23,100.00 | 93,084 |
| 2022-04-12 | 23,550.00 | 23,550.00 | 22,950.00 | 23,350.00 | 23,350.00 | 105,660 |
| 2022-04-11 | 23,500.00 | 23,900.00 | 22,950.00 | 23,550.00 | 23,550.00 | 123,392 |
| 2022-04-08 | 23,100.00 | 23,750.00 | 23,100.00 | 23,400.00 | 23,400.00 | 78,301 |
| 2022-04-07 | 23,350.00 | 23,650.00 | 22,800.00 | 22,950.00 | 22,950.00 | 235,999 |
| 2022-04-06 | 24,100.00 | 24,100.00 | 23,600.00 | 23,650.00 | 23,650.00 | 137,852 |
| 2022-04-05 | 24,600.00 | 24,750.00 | 24,100.00 | 24,200.00 | 24,200.00 | 94,021 |
| 2022-04-04 | 24,500.00 | 24,950.00 | 23,800.00 | 24,500.00 | 24,500.00 | 170,245 |
| 2022-04-01 | 23,650.00 | 24,550.00 | 23,150.00 | 24,550.00 | 24,550.00 | 231,872 |
| 2022-03-31 | 24,250.00 | 25,750.00 | 23,300.00 | 23,600.00 | 23,600.00 | 950,259 |
| 2022-03-30 | 23,950.00 | 25,600.00 | 23,950.00 | 24,400.00 | 24,400.00 | 561,865 |
| 2022-03-29 | 23,000.00 | 24,650.00 | 22,950.00 | 24,200.00 | 24,200.00 | 262,808 |
| 2022-03-28 | 23,200.00 | 23,300.00 | 22,800.00 | 23,150.00 | 23,150.00 | 92,644 |
| 2022-03-25 | 23,000.00 | 23,700.00 | 22,800.00 | 23,200.00 | 23,200.00 | 202,133 |
| 2022-03-24 | 21,800.00 | 23,500.00 | 21,400.00 | 22,950.00 | 22,950.00 | 262,251 |
| 2022-03-23 | 22,250.00 | 22,550.00 | 20,850.00 | 21,800.00 | 21,800.00 | 202,327 |
| 2022-03-22 | 22,150.00 | 22,300.00 | 21,850.00 | 22,150.00 | 22,150.00 | 54,452 |
| 2022-03-21 | 22,000.00 | 22,500.00 | 21,850.00 | 22,150.00 | 22,150.00 | 105,959 |
| 2022-03-18 | 21,600.00 | 22,200.00 | 21,050.00 | 22,000.00 | 22,000.00 | 126,360 |
| 2022-03-17 | 21,050.00 | 21,500.00 | 20,850.00 | 21,400.00 | 21,400.00 | 94,227 |
| 2022-03-16 | 21,000.00 | 21,000.00 | 20,600.00 | 20,750.00 | 20,750.00 | 53,898 |
| 2022-03-15 | 20,850.00 | 21,050.00 | 20,600.00 | 20,650.00 | 20,650.00 | 57,371 |
| 2022-03-14 | 21,100.00 | 21,600.00 | 20,400.00 | 20,800.00 | 20,800.00 | 108,695 |
| 2022-03-11 | 20,850.00 | 21,050.00 | 20,700.00 | 20,750.00 | 20,750.00 | 63,394 |
| 2022-03-10 | 20,650.00 | 21,350.00 | 20,650.00 | 20,850.00 | 20,850.00 | 76,132 |
| 2022-03-08 | 20,650.00 | 21,150.00 | 20,050.00 | 20,350.00 | 20,350.00 | 148,148 |
| 2022-03-07 | 21,400.00 | 21,400.00 | 20,900.00 | 21,000.00 | 21,000.00 | 86,981 |
| 2022-03-04 | 21,300.00 | 21,600.00 | 20,800.00 | 21,500.00 | 21,500.00 | 97,249 |
| 2022-03-03 | 21,250.00 | 21,650.00 | 20,950.00 | 21,300.00 | 21,300.00 | 91,245 |
| 2022-03-02 | 20,500.00 | 21,350.00 | 20,100.00 | 21,250.00 | 21,250.00 | 113,981 |
| 2022-02-28 | 20,200.00 | 20,800.00 | 19,800.00 | 20,500.00 | 20,500.00 | 85,287 |
| 2022-02-25 | 20,350.00 | 20,350.00 | 19,900.00 | 20,300.00 | 20,300.00 | 84,260 |
| 2022-02-24 | 20,100.00 | 20,150.00 | 19,450.00 | 19,850.00 | 19,850.00 | 129,952 |
| 2022-02-23 | 19,350.00 | 20,500.00 | 19,300.00 | 20,300.00 | 20,300.00 | 201,221 |
| 2022-02-22 | 19,500.00 | 19,900.00 | 19,150.00 | 19,150.00 | 19,150.00 | 133,989 |
| 2022-02-21 | 19,900.00 | 20,500.00 | 19,300.00 | 19,950.00 | 19,950.00 | 104,778 |
| 2022-02-18 | 19,750.00 | 20,300.00 | 19,600.00 | 19,950.00 | 19,950.00 | 147,064 |
| 2022-02-17 | 19,800.00 | 20,200.00 | 19,200.00 | 19,600.00 | 19,600.00 | 141,103 |
| 2022-02-16 | 20,000.00 | 20,200.00 | 19,500.00 | 19,900.00 | 19,900.00 | 156,852 |
| 2022-02-15 | 19,300.00 | 19,550.00 | 18,900.00 | 19,300.00 | 19,300.00 | 154,751 |
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.