E8 Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-09 | 714.00 | 742.00 | 680.00 | 680.00 | 680.00 | 147,011 |
| 2026-07-08 | 773.00 | 773.00 | 714.00 | 714.00 | 714.00 | 189,119 |
| 2026-07-07 | 804.00 | 822.00 | 771.00 | 773.00 | 773.00 | 123,652 |
| 2026-07-06 | 829.00 | 837.00 | 787.00 | 832.00 | 832.00 | 84,055 |
| 2026-07-03 | 801.00 | 850.00 | 770.00 | 830.00 | 830.00 | 286,080 |
| 2026-07-02 | 800.00 | 840.00 | 777.00 | 801.00 | 801.00 | 301,916 |
| 2026-07-01 | 801.00 | 860.00 | 759.00 | 800.00 | 800.00 | 522,208 |
| 2026-06-30 | 980.00 | 1,062.00 | 831.00 | 843.00 | 843.00 | 3,713,604 |
| 2026-06-29 | 798.00 | 852.00 | 789.00 | 817.00 | 817.00 | 168,724 |
| 2026-06-26 | 887.00 | 890.00 | 749.00 | 798.00 | 798.00 | 325,663 |
| 2026-06-25 | 916.00 | 916.00 | 824.00 | 890.00 | 890.00 | 99,561 |
| 2026-06-24 | 920.00 | 944.00 | 856.00 | 860.00 | 860.00 | 226,707 |
| 2026-06-23 | 1,024.00 | 1,043.00 | 901.00 | 922.00 | 922.00 | 520,286 |
| 2026-06-22 | 1,100.00 | 1,100.00 | 999.00 | 1,024.00 | 1,024.00 | 288,324 |
| 2026-06-19 | 1,126.00 | 1,192.00 | 1,030.00 | 1,107.00 | 1,107.00 | 287,621 |
| 2026-06-18 | 1,150.00 | 1,240.00 | 1,077.00 | 1,126.00 | 1,126.00 | 389,265 |
| 2026-06-17 | 1,170.00 | 1,285.00 | 1,071.00 | 1,133.00 | 1,133.00 | 1,855,439 |
| 2026-06-16 | 1,083.00 | 1,119.00 | 1,061.00 | 1,083.00 | 1,083.00 | 68,417 |
| 2026-06-15 | 1,079.00 | 1,100.00 | 1,051.00 | 1,082.00 | 1,082.00 | 95,604 |
| 2026-06-12 | 1,050.00 | 1,090.00 | 1,031.00 | 1,076.00 | 1,076.00 | 78,217 |
| 2026-06-11 | 1,087.00 | 1,088.00 | 1,000.00 | 1,041.00 | 1,041.00 | 252,375 |
| 2026-06-10 | 1,222.00 | 1,381.00 | 1,060.00 | 1,087.00 | 1,087.00 | 1,800,856 |
| 2026-06-09 | 1,150.00 | 1,164.00 | 1,064.00 | 1,088.00 | 1,088.00 | 138,042 |
| 2026-06-08 | 1,167.00 | 1,167.00 | 1,051.00 | 1,118.00 | 1,118.00 | 214,150 |
| 2026-06-05 | 1,231.00 | 1,231.00 | 1,152.00 | 1,195.00 | 1,195.00 | 149,339 |
| 2026-06-04 | 1,263.00 | 1,300.00 | 1,180.00 | 1,230.00 | 1,230.00 | 138,043 |
| 2026-06-02 | 1,226.00 | 1,261.00 | 1,169.00 | 1,243.00 | 1,243.00 | 125,816 |
| 2026-06-01 | 1,292.00 | 1,303.00 | 1,200.00 | 1,220.00 | 1,220.00 | 196,393 |
| 2026-05-29 | 1,318.00 | 1,320.00 | 1,267.00 | 1,304.00 | 1,304.00 | 64,238 |
| 2026-05-28 | 1,349.00 | 1,350.00 | 1,231.00 | 1,319.00 | 1,319.00 | 233,162 |
| 2026-05-27 | 1,309.00 | 1,439.00 | 1,282.00 | 1,349.00 | 1,349.00 | 257,565 |
| 2026-05-26 | 1,389.00 | 1,392.00 | 1,306.00 | 1,308.00 | 1,308.00 | 111,572 |
| 2026-05-22 | 1,417.00 | 1,431.00 | 1,320.00 | 1,396.00 | 1,396.00 | 89,904 |
| 2026-05-21 | 1,330.00 | 1,441.00 | 1,330.00 | 1,386.00 | 1,386.00 | 228,962 |
| 2026-05-20 | 1,254.00 | 1,359.00 | 1,199.00 | 1,330.00 | 1,330.00 | 442,162 |
| 2026-05-19 | 1,360.00 | 1,360.00 | 1,226.00 | 1,253.00 | 1,253.00 | 141,660 |
| 2026-05-18 | 1,306.00 | 1,317.00 | 1,197.00 | 1,297.00 | 1,297.00 | 150,174 |
| 2026-05-15 | 1,414.00 | 1,470.00 | 1,270.00 | 1,306.00 | 1,306.00 | 246,042 |
| 2026-05-14 | 1,315.00 | 1,465.00 | 1,260.00 | 1,414.00 | 1,414.00 | 333,306 |
| 2026-05-13 | 1,270.00 | 1,338.00 | 1,239.00 | 1,313.00 | 1,313.00 | 109,848 |
| 2026-05-12 | 1,337.00 | 1,370.00 | 1,250.00 | 1,270.00 | 1,270.00 | 279,779 |
| 2026-05-11 | 1,420.00 | 1,420.00 | 1,331.00 | 1,336.00 | 1,336.00 | 187,521 |
| 2026-05-08 | 1,384.00 | 1,500.00 | 1,351.00 | 1,410.00 | 1,410.00 | 309,160 |
| 2026-05-07 | 1,445.00 | 1,459.00 | 1,362.00 | 1,384.00 | 1,384.00 | 161,924 |
| 2026-05-06 | 1,466.00 | 1,474.00 | 1,396.00 | 1,445.00 | 1,445.00 | 169,819 |
| 2026-05-04 | 1,501.00 | 1,520.00 | 1,451.00 | 1,480.00 | 1,480.00 | 212,567 |
| 2026-04-30 | 1,451.00 | 1,513.00 | 1,420.00 | 1,473.00 | 1,473.00 | 282,082 |
| 2026-04-29 | 1,449.00 | 1,544.00 | 1,416.00 | 1,451.00 | 1,451.00 | 466,868 |
| 2026-04-28 | 1,400.00 | 1,540.00 | 1,351.00 | 1,448.00 | 1,448.00 | 682,671 |
| 2026-04-27 | 1,374.00 | 1,410.00 | 1,358.00 | 1,391.00 | 1,391.00 | 175,426 |
| 2026-04-24 | 1,375.00 | 1,410.00 | 1,329.00 | 1,385.00 | 1,385.00 | 127,351 |
| 2026-04-23 | 1,423.00 | 1,423.00 | 1,302.00 | 1,350.00 | 1,350.00 | 351,115 |
| 2026-04-22 | 1,468.00 | 1,528.00 | 1,369.00 | 1,398.00 | 1,398.00 | 873,833 |
| 2026-04-21 | 1,284.00 | 1,650.00 | 1,271.00 | 1,468.00 | 1,468.00 | 3,763,664 |
| 2026-04-20 | 1,310.00 | 1,310.00 | 1,280.00 | 1,283.00 | 1,283.00 | 77,305 |
| 2026-04-17 | 1,300.00 | 1,307.00 | 1,276.00 | 1,300.00 | 1,300.00 | 65,349 |
| 2026-04-16 | 1,283.00 | 1,320.00 | 1,262.00 | 1,299.00 | 1,299.00 | 126,419 |
| 2026-04-15 | 1,327.00 | 1,327.00 | 1,251.00 | 1,282.00 | 1,282.00 | 157,287 |
| 2026-04-14 | 1,307.00 | 1,339.00 | 1,288.00 | 1,313.00 | 1,313.00 | 133,952 |
| 2026-04-13 | 1,282.00 | 1,344.00 | 1,234.00 | 1,308.00 | 1,308.00 | 154,917 |
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.