EOFLOW Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3,260.00 | 3,260.00 | 3,150.00 | 3,190.00 | 3,190.00 | 209,709 |
| 2025-01-17 | 3,285.00 | 3,335.00 | 3,230.00 | 3,260.00 | 3,260.00 | 171,936 |
| 2025-01-16 | 3,235.00 | 3,330.00 | 3,235.00 | 3,285.00 | 3,285.00 | 142,420 |
| 2025-01-15 | 3,410.00 | 3,440.00 | 3,200.00 | 3,230.00 | 3,230.00 | 401,862 |
| 2025-01-14 | 3,400.00 | 3,590.00 | 3,380.00 | 3,400.00 | 3,400.00 | 501,447 |
| 2025-01-13 | 3,365.00 | 3,620.00 | 3,335.00 | 3,395.00 | 3,395.00 | 837,470 |
| 2025-01-10 | 3,210.00 | 3,840.00 | 3,185.00 | 3,395.00 | 3,395.00 | 3,876,490 |
| 2025-01-09 | 3,305.00 | 3,330.00 | 3,205.00 | 3,210.00 | 3,210.00 | 236,615 |
| 2025-01-08 | 3,270.00 | 3,395.00 | 3,250.00 | 3,300.00 | 3,300.00 | 295,087 |
| 2025-01-07 | 3,235.00 | 3,330.00 | 3,195.00 | 3,270.00 | 3,270.00 | 305,600 |
| 2025-01-06 | 3,235.00 | 3,280.00 | 3,195.00 | 3,235.00 | 3,235.00 | 310,833 |
| 2025-01-03 | 3,085.00 | 3,540.00 | 3,080.00 | 3,255.00 | 3,255.00 | 1,601,272 |
| 2025-01-02 | 3,180.00 | 3,210.00 | 3,090.00 | 3,110.00 | 3,110.00 | 302,141 |
| 2024-12-30 | 3,160.00 | 3,185.00 | 3,030.00 | 3,175.00 | 3,175.00 | 470,512 |
| 2024-12-27 | 3,200.00 | 3,250.00 | 3,065.00 | 3,160.00 | 3,160.00 | 402,731 |
| 2024-12-26 | 3,440.00 | 3,560.00 | 3,200.00 | 3,200.00 | 3,200.00 | 578,594 |
| 2024-12-24 | 3,450.00 | 3,600.00 | 3,300.00 | 3,420.00 | 3,420.00 | 438,410 |
| 2024-12-23 | 3,460.00 | 3,575.00 | 3,430.00 | 3,445.00 | 3,445.00 | 518,679 |
| 2024-12-20 | 3,630.00 | 3,635.00 | 3,315.00 | 3,460.00 | 3,460.00 | 1,264,512 |
| 2024-12-19 | 3,590.00 | 3,900.00 | 3,570.00 | 3,640.00 | 3,640.00 | 1,158,329 |
| 2024-12-18 | 3,960.00 | 3,980.00 | 3,750.00 | 3,765.00 | 3,765.00 | 1,046,575 |
| 2024-12-17 | 4,145.00 | 4,270.00 | 3,940.00 | 3,960.00 | 3,960.00 | 1,961,387 |
| 2024-12-16 | 3,730.00 | 4,395.00 | 3,540.00 | 4,160.00 | 4,160.00 | 7,286,425 |
| 2024-12-13 | 3,995.00 | 4,300.00 | 3,610.00 | 3,900.00 | 3,900.00 | 5,872,062 |
| 2024-12-12 | 4,015.00 | 5,010.00 | 4,000.00 | 4,040.00 | 4,040.00 | 17,325,770 |
| 2024-12-11 | 3,045.00 | 3,995.00 | 3,015.00 | 3,995.00 | 3,995.00 | 13,399,940 |
| 2024-12-10 | 2,890.00 | 3,360.00 | 2,760.00 | 3,075.00 | 3,075.00 | 13,307,690 |
| 2024-12-09 | 3,700.00 | 3,760.00 | 2,690.00 | 2,705.00 | 2,705.00 | 20,732,641 |
| 2024-12-06 | 3,770.00 | 4,230.00 | 3,770.00 | 3,770.00 | 3,770.00 | 14,867,350 |
| 2024-12-05 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 141,478 |
| 2024-12-04 | 10,100.00 | 10,670.00 | 7,680.00 | 7,680.00 | 7,680.00 | 4,132,806 |
| 2024-12-03 | 10,350.00 | 11,930.00 | 9,500.00 | 10,960.00 | 10,960.00 | 4,077,667 |
| 2024-12-02 | 11,400.00 | 11,490.00 | 10,500.00 | 10,530.00 | 10,530.00 | 1,589,631 |
| 2024-11-29 | 10,430.00 | 11,740.00 | 9,700.00 | 11,360.00 | 11,360.00 | 4,660,996 |
| 2024-11-28 | 9,200.00 | 10,920.00 | 8,650.00 | 10,150.00 | 10,150.00 | 4,015,689 |
| 2024-11-27 | 7,970.00 | 9,500.00 | 7,820.00 | 9,300.00 | 9,300.00 | 8,385,354 |
| 2024-11-26 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 327,014 |
| 2024-11-25 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 445,913 |
| 2024-11-22 | 4,605.00 | 5,220.00 | 4,430.00 | 4,460.00 | 4,460.00 | 864,373 |
| 2024-11-21 | 5,020.00 | 5,030.00 | 4,400.00 | 4,605.00 | 4,605.00 | 670,268 |
| 2024-11-20 | 4,580.00 | 5,730.00 | 4,405.00 | 5,090.00 | 5,090.00 | 1,318,563 |
| 2024-11-19 | 4,530.00 | 4,800.00 | 4,525.00 | 4,630.00 | 4,630.00 | 199,082 |
| 2024-11-18 | 4,855.00 | 4,945.00 | 4,680.00 | 4,710.00 | 4,710.00 | 211,198 |
| 2024-11-15 | 4,865.00 | 4,945.00 | 4,630.00 | 4,855.00 | 4,855.00 | 190,208 |
| 2024-11-14 | 4,515.00 | 4,855.00 | 4,450.00 | 4,730.00 | 4,730.00 | 281,895 |
| 2024-11-13 | 4,450.00 | 4,660.00 | 4,380.00 | 4,515.00 | 4,515.00 | 240,849 |
| 2024-11-12 | 4,420.00 | 4,550.00 | 4,350.00 | 4,450.00 | 4,450.00 | 272,526 |
| 2024-11-11 | 4,600.00 | 4,905.00 | 4,510.00 | 4,520.00 | 4,520.00 | 278,506 |
| 2024-11-08 | 4,705.00 | 4,890.00 | 4,660.00 | 4,805.00 | 4,805.00 | 229,289 |
| 2024-11-07 | 4,975.00 | 4,975.00 | 4,700.00 | 4,705.00 | 4,705.00 | 281,410 |
| 2024-11-06 | 5,140.00 | 5,250.00 | 4,885.00 | 4,975.00 | 4,975.00 | 242,425 |
| 2024-11-05 | 5,230.00 | 5,320.00 | 5,110.00 | 5,140.00 | 5,140.00 | 166,040 |
| 2024-11-04 | 5,070.00 | 5,770.00 | 5,070.00 | 5,210.00 | 5,210.00 | 676,053 |
| 2024-11-01 | 5,010.00 | 5,350.00 | 4,855.00 | 5,070.00 | 5,070.00 | 203,307 |
| 2024-10-31 | 5,000.00 | 5,160.00 | 4,800.00 | 5,110.00 | 5,110.00 | 224,459 |
| 2024-10-30 | 5,550.00 | 5,620.00 | 5,220.00 | 5,220.00 | 5,220.00 | 342,702 |
| 2024-10-29 | 5,960.00 | 6,260.00 | 5,610.00 | 5,810.00 | 5,810.00 | 557,381 |
| 2024-10-28 | 5,900.00 | 6,480.00 | 5,900.00 | 5,910.00 | 5,910.00 | 637,248 |
| 2024-10-25 | 6,010.00 | 6,010.00 | 5,800.00 | 5,830.00 | 5,830.00 | 234,647 |
| 2024-10-24 | 6,010.00 | 6,190.00 | 5,860.00 | 6,010.00 | 6,010.00 | 301,958 |
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.