EOFLOW Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5,760.00 | 6,220.00 | 5,600.00 | 6,080.00 | 6,080.00 | 564,531 |
| 2024-10-22 | 6,220.00 | 6,340.00 | 5,710.00 | 5,710.00 | 5,710.00 | 574,432 |
| 2024-10-21 | 5,420.00 | 6,330.00 | 5,410.00 | 6,150.00 | 6,150.00 | 1,510,063 |
| 2024-10-18 | 5,410.00 | 5,530.00 | 5,280.00 | 5,400.00 | 5,400.00 | 226,491 |
| 2024-10-17 | 5,690.00 | 5,760.00 | 5,350.00 | 5,480.00 | 5,480.00 | 513,752 |
| 2024-10-16 | 5,690.00 | 6,810.00 | 5,650.00 | 5,690.00 | 5,690.00 | 2,073,758 |
| 2024-10-15 | 5,260.00 | 6,730.00 | 5,250.00 | 5,880.00 | 5,880.00 | 3,357,264 |
| 2024-10-14 | 5,260.00 | 5,420.00 | 5,260.00 | 5,330.00 | 5,330.00 | 242,042 |
| 2024-10-11 | 5,560.00 | 5,620.00 | 5,320.00 | 5,350.00 | 5,350.00 | 410,142 |
| 2024-10-10 | 5,620.00 | 5,720.00 | 5,470.00 | 5,560.00 | 5,560.00 | 193,356 |
| 2024-10-08 | 5,880.00 | 5,980.00 | 5,620.00 | 5,630.00 | 5,630.00 | 223,894 |
| 2024-10-07 | 5,630.00 | 5,890.00 | 5,430.00 | 5,890.00 | 5,890.00 | 291,834 |
| 2024-10-04 | 5,680.00 | 5,920.00 | 5,630.00 | 5,630.00 | 5,630.00 | 196,104 |
| 2024-10-02 | 5,910.00 | 5,930.00 | 5,670.00 | 5,730.00 | 5,730.00 | 322,609 |
| 2024-09-30 | 6,150.00 | 6,240.00 | 5,930.00 | 6,020.00 | 6,020.00 | 400,461 |
| 2024-09-27 | 6,500.00 | 6,500.00 | 6,220.00 | 6,310.00 | 6,310.00 | 301,982 |
| 2024-09-26 | 6,450.00 | 6,590.00 | 6,450.00 | 6,490.00 | 6,490.00 | 226,097 |
| 2024-09-25 | 6,940.00 | 6,940.00 | 6,460.00 | 6,470.00 | 6,470.00 | 525,265 |
| 2024-09-24 | 6,830.00 | 7,090.00 | 6,790.00 | 6,860.00 | 6,860.00 | 280,554 |
| 2024-09-23 | 7,120.00 | 7,120.00 | 6,770.00 | 6,770.00 | 6,770.00 | 435,275 |
| 2024-09-20 | 7,080.00 | 7,210.00 | 6,950.00 | 7,130.00 | 7,130.00 | 378,921 |
| 2024-09-19 | 7,090.00 | 7,100.00 | 6,840.00 | 7,100.00 | 7,100.00 | 403,227 |
| 2024-09-13 | 6,960.00 | 7,130.00 | 6,870.00 | 7,130.00 | 7,130.00 | 398,172 |
| 2024-09-12 | 6,800.00 | 7,380.00 | 6,780.00 | 6,930.00 | 6,930.00 | 937,778 |
| 2024-09-11 | 6,780.00 | 7,450.00 | 6,700.00 | 6,770.00 | 6,770.00 | 1,083,587 |
| 2024-09-10 | 6,830.00 | 6,930.00 | 6,630.00 | 6,850.00 | 6,850.00 | 261,290 |
| 2024-09-09 | 6,650.00 | 6,880.00 | 6,510.00 | 6,820.00 | 6,820.00 | 376,757 |
| 2024-09-06 | 7,140.00 | 7,200.00 | 6,830.00 | 6,890.00 | 6,890.00 | 404,557 |
| 2024-09-05 | 7,130.00 | 7,380.00 | 6,900.00 | 7,110.00 | 7,110.00 | 641,176 |
| 2024-09-04 | 6,660.00 | 7,210.00 | 6,600.00 | 6,980.00 | 6,980.00 | 648,107 |
| 2024-09-03 | 6,890.00 | 7,700.00 | 6,820.00 | 6,980.00 | 6,980.00 | 2,587,520 |
| 2024-09-02 | 6,530.00 | 6,900.00 | 6,430.00 | 6,770.00 | 6,770.00 | 685,198 |
| 2024-08-30 | 6,600.00 | 6,700.00 | 6,380.00 | 6,490.00 | 6,490.00 | 621,351 |
| 2024-08-29 | 6,890.00 | 6,930.00 | 6,510.00 | 6,530.00 | 6,530.00 | 791,455 |
| 2024-08-28 | 6,900.00 | 7,360.00 | 6,800.00 | 6,940.00 | 6,940.00 | 1,398,590 |
| 2024-08-27 | 7,070.00 | 7,230.00 | 6,730.00 | 6,860.00 | 6,860.00 | 831,217 |
| 2024-08-26 | 7,660.00 | 7,730.00 | 6,750.00 | 7,150.00 | 7,150.00 | 2,121,319 |
| 2024-08-23 | 8,100.00 | 8,300.00 | 7,300.00 | 7,590.00 | 7,590.00 | 4,362,945 |
| 2024-08-22 | 9,300.00 | 9,790.00 | 8,730.00 | 8,730.00 | 8,730.00 | 5,309,527 |
| 2024-08-21 | 12,210.00 | 13,750.00 | 11,380.00 | 12,460.00 | 12,460.00 | 4,548,157 |
| 2024-08-20 | 13,690.00 | 14,090.00 | 12,030.00 | 12,210.00 | 12,210.00 | 3,834,030 |
| 2024-08-19 | 11,190.00 | 14,170.00 | 11,190.00 | 13,540.00 | 13,540.00 | 9,423,531 |
| 2024-08-16 | 11,230.00 | 11,650.00 | 10,670.00 | 10,900.00 | 10,900.00 | 835,395 |
| 2024-08-14 | 11,380.00 | 11,440.00 | 11,140.00 | 11,210.00 | 11,210.00 | 299,149 |
| 2024-08-13 | 11,550.00 | 11,650.00 | 11,180.00 | 11,250.00 | 11,250.00 | 411,783 |
| 2024-08-12 | 11,960.00 | 12,000.00 | 11,400.00 | 11,450.00 | 11,450.00 | 640,551 |
| 2024-08-09 | 11,880.00 | 12,180.00 | 11,600.00 | 12,060.00 | 12,060.00 | 713,364 |
| 2024-08-08 | 11,780.00 | 12,250.00 | 11,710.00 | 11,900.00 | 11,900.00 | 608,890 |
| 2024-08-07 | 12,100.00 | 12,420.00 | 11,930.00 | 11,970.00 | 11,970.00 | 754,832 |
| 2024-08-06 | 11,450.00 | 12,210.00 | 11,360.00 | 12,100.00 | 12,100.00 | 1,012,620 |
| 2024-08-05 | 11,880.00 | 12,600.00 | 10,280.00 | 11,410.00 | 11,410.00 | 1,645,702 |
| 2024-08-02 | 11,400.00 | 13,170.00 | 11,200.00 | 12,030.00 | 12,030.00 | 3,445,614 |
| 2024-08-01 | 11,680.00 | 11,680.00 | 11,350.00 | 11,520.00 | 11,520.00 | 307,577 |
| 2024-07-31 | 11,950.00 | 11,950.00 | 11,300.00 | 11,490.00 | 11,490.00 | 645,898 |
| 2024-07-30 | 11,880.00 | 12,550.00 | 11,830.00 | 11,950.00 | 11,950.00 | 980,361 |
| 2024-07-29 | 12,150.00 | 12,280.00 | 11,700.00 | 11,900.00 | 11,900.00 | 607,238 |
| 2024-07-26 | 12,060.00 | 12,290.00 | 11,900.00 | 12,150.00 | 12,150.00 | 402,637 |
| 2024-07-25 | 11,750.00 | 12,900.00 | 11,500.00 | 12,060.00 | 12,060.00 | 1,783,646 |
| 2024-07-24 | 12,000.00 | 12,220.00 | 11,810.00 | 11,960.00 | 11,960.00 | 586,262 |
| 2024-07-23 | 12,100.00 | 12,650.00 | 11,900.00 | 12,100.00 | 12,100.00 | 1,035,594 |
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.