EOFLOW Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 19,700.00 | 19,950.00 | 19,150.00 | 19,150.00 | 19,150.00 | 275,773 |
| 2022-02-11 | 20,850.00 | 20,850.00 | 20,100.00 | 20,400.00 | 20,400.00 | 152,589 |
| 2022-02-10 | 21,150.00 | 21,400.00 | 20,750.00 | 20,900.00 | 20,900.00 | 111,315 |
| 2022-02-09 | 21,200.00 | 21,600.00 | 20,900.00 | 21,150.00 | 21,150.00 | 130,643 |
| 2022-02-08 | 20,600.00 | 21,550.00 | 20,350.00 | 21,050.00 | 21,050.00 | 346,563 |
| 2022-02-07 | 21,850.00 | 21,850.00 | 21,050.00 | 21,300.00 | 21,300.00 | 84,414 |
| 2022-02-04 | 21,250.00 | 22,050.00 | 20,950.00 | 21,600.00 | 21,600.00 | 251,613 |
| 2022-02-03 | 23,000.00 | 23,300.00 | 22,350.00 | 22,400.00 | 22,400.00 | 124,758 |
| 2022-01-28 | 20,850.00 | 22,200.00 | 20,350.00 | 22,200.00 | 22,200.00 | 103,644 |
| 2022-01-27 | 22,400.00 | 22,450.00 | 19,950.00 | 20,500.00 | 20,500.00 | 374,927 |
| 2022-01-26 | 23,200.00 | 23,650.00 | 22,300.00 | 22,600.00 | 22,600.00 | 151,868 |
| 2022-01-25 | 24,350.00 | 24,650.00 | 23,300.00 | 23,700.00 | 23,700.00 | 110,722 |
| 2022-01-24 | 22,950.00 | 24,300.00 | 22,800.00 | 24,100.00 | 24,100.00 | 372,432 |
| 2022-01-21 | 25,900.00 | 26,500.00 | 24,800.00 | 25,150.00 | 25,150.00 | 82,168 |
| 2022-01-20 | 25,750.00 | 26,050.00 | 25,450.00 | 26,050.00 | 26,050.00 | 35,594 |
| 2022-01-19 | 25,000.00 | 26,500.00 | 24,650.00 | 25,850.00 | 25,850.00 | 70,986 |
| 2022-01-18 | 25,150.00 | 25,500.00 | 24,700.00 | 25,500.00 | 25,500.00 | 74,414 |
| 2022-01-17 | 26,050.00 | 27,500.00 | 24,550.00 | 25,500.00 | 25,500.00 | 276,456 |
| 2022-01-14 | 96,700.00 | 98,600.00 | 96,000.00 | 97,900.00 | 48,950.00 | 193,948 |
| 2022-01-13 | 96,500.00 | 98,100.00 | 94,800.00 | 97,100.00 | 48,550.00 | 136,446 |
| 2022-01-12 | 95,400.00 | 96,400.00 | 93,500.00 | 96,400.00 | 48,200.00 | 102,890 |
| 2022-01-11 | 90,500.00 | 94,700.00 | 89,600.00 | 94,700.00 | 47,350.00 | 206,128 |
| 2022-01-10 | 93,800.00 | 94,400.00 | 87,600.00 | 89,800.00 | 44,900.00 | 170,270 |
| 2022-01-07 | 92,400.00 | 92,800.00 | 90,900.00 | 92,200.00 | 46,100.00 | 71,024 |
| 2022-01-06 | 91,600.00 | 92,500.00 | 90,600.00 | 92,400.00 | 46,200.00 | 109,662 |
| 2022-01-05 | 97,700.00 | 97,700.00 | 91,600.00 | 92,900.00 | 46,450.00 | 202,900 |
| 2022-01-04 | 98,200.00 | 100,400.00 | 96,500.00 | 96,500.00 | 48,250.00 | 139,674 |
| 2022-01-03 | 99,400.00 | 99,400.00 | 97,600.00 | 98,100.00 | 49,050.00 | 105,350 |
| 2021-12-30 | 97,000.00 | 99,000.00 | 96,100.00 | 98,000.00 | 49,000.00 | 82,550 |
| 2021-12-29 | 98,400.00 | 101,000.00 | 97,700.00 | 97,700.00 | 48,850.00 | 211,376 |
| 2021-12-28 | 98,000.00 | 98,600.00 | 96,600.00 | 97,800.00 | 48,900.00 | 153,770 |
| 2021-12-27 | 96,800.00 | 98,600.00 | 96,000.00 | 97,800.00 | 48,900.00 | 227,720 |
| 2021-12-24 | 93,600.00 | 96,000.00 | 93,600.00 | 95,500.00 | 47,750.00 | 128,446 |
| 2021-12-23 | 96,900.00 | 96,900.00 | 92,900.00 | 93,600.00 | 46,800.00 | 172,964 |
| 2021-12-22 | 96,600.00 | 98,600.00 | 95,000.00 | 97,400.00 | 48,700.00 | 130,586 |
| 2021-12-21 | 101,000.00 | 101,000.00 | 95,900.00 | 96,600.00 | 48,300.00 | 221,264 |
| 2021-12-20 | 106,000.00 | 106,800.00 | 101,000.00 | 101,800.00 | 50,900.00 | 173,696 |
| 2021-12-17 | 105,400.00 | 109,400.00 | 103,600.00 | 107,600.00 | 53,800.00 | 291,060 |
| 2021-12-16 | 99,500.00 | 106,000.00 | 98,900.00 | 105,400.00 | 52,700.00 | 387,380 |
| 2021-12-15 | 94,800.00 | 100,000.00 | 93,800.00 | 99,400.00 | 49,700.00 | 216,944 |
| 2021-12-14 | 92,600.00 | 95,500.00 | 90,800.00 | 94,900.00 | 47,450.00 | 161,856 |
| 2021-12-13 | 96,400.00 | 97,800.00 | 92,900.00 | 93,000.00 | 46,500.00 | 190,622 |
| 2021-12-10 | 96,200.00 | 101,000.00 | 95,400.00 | 96,300.00 | 48,150.00 | 297,088 |
| 2021-12-09 | 92,400.00 | 96,300.00 | 92,400.00 | 96,200.00 | 48,100.00 | 187,866 |
| 2021-12-08 | 98,600.00 | 99,000.00 | 91,800.00 | 92,200.00 | 46,100.00 | 452,976 |
| 2021-12-07 | 87,500.00 | 93,000.00 | 86,800.00 | 90,200.00 | 45,100.00 | 192,668 |
| 2021-12-06 | 91,800.00 | 91,800.00 | 87,200.00 | 87,500.00 | 43,750.00 | 155,668 |
| 2021-12-03 | 91,300.00 | 92,900.00 | 88,600.00 | 91,800.00 | 45,900.00 | 84,678 |
| 2021-12-02 | 93,800.00 | 93,800.00 | 86,500.00 | 90,800.00 | 45,400.00 | 300,796 |
| 2021-12-01 | 104,555.05 | 104,555.05 | 100,877.23 | 103,819.49 | 49,400.01 | 266,165 |
| 2021-11-30 | 106,131.26 | 106,131.26 | 103,189.00 | 104,134.73 | 49,550.01 | 143,828 |
| 2021-11-29 | 106,131.26 | 107,392.22 | 104,344.89 | 104,765.21 | 49,850.01 | 144,164 |
| 2021-11-26 | 110,964.96 | 111,175.12 | 107,182.06 | 108,232.86 | 51,500.01 | 224,044 |
| 2021-11-25 | 105,921.09 | 108,443.03 | 105,290.61 | 107,602.38 | 51,200.01 | 120,924 |
| 2021-11-24 | 105,921.09 | 107,602.38 | 104,975.37 | 106,551.58 | 50,700.01 | 106,692 |
| 2021-11-23 | 108,022.70 | 109,283.67 | 105,500.77 | 105,921.09 | 50,400.01 | 147,392 |
| 2021-11-22 | 106,971.90 | 107,602.38 | 105,500.77 | 106,971.90 | 50,900.01 | 121,725 |
| 2021-11-19 | 105,710.93 | 108,022.70 | 105,290.61 | 107,182.06 | 51,000.01 | 77,077 |
| 2021-11-18 | 109,493.83 | 112,856.40 | 106,131.26 | 106,551.58 | 50,700.01 | 164,581 |
| 2021-11-17 | 107,182.06 | 109,703.99 | 102,768.68 | 108,443.03 | 51,600.01 | 1,003,962 |
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.