E8 Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-10 | 1,250.00 | 1,296.00 | 1,216.00 | 1,283.00 | 1,283.00 | 145,656 |
| 2026-04-09 | 1,318.00 | 1,319.00 | 1,193.00 | 1,250.00 | 1,250.00 | 266,979 |
| 2026-04-08 | 1,300.00 | 1,354.00 | 1,225.00 | 1,258.00 | 1,258.00 | 111,780 |
| 2026-04-07 | 1,289.00 | 1,289.00 | 1,232.00 | 1,277.00 | 1,277.00 | 222,460 |
| 2026-04-06 | 1,306.00 | 1,309.00 | 1,243.00 | 1,247.00 | 1,247.00 | 64,802 |
| 2026-04-03 | 1,295.00 | 1,325.00 | 1,282.00 | 1,306.00 | 1,306.00 | 38,419 |
| 2026-04-02 | 1,370.00 | 1,370.00 | 1,250.00 | 1,269.00 | 1,269.00 | 102,532 |
| 2026-04-01 | 1,273.00 | 1,371.00 | 1,273.00 | 1,370.00 | 1,370.00 | 80,313 |
| 2026-03-31 | 1,292.00 | 1,323.00 | 1,251.00 | 1,270.00 | 1,270.00 | 100,483 |
| 2026-03-30 | 1,339.00 | 1,339.00 | 1,277.00 | 1,292.00 | 1,292.00 | 91,192 |
| 2026-03-27 | 1,334.00 | 1,415.00 | 1,290.00 | 1,340.00 | 1,340.00 | 180,958 |
| 2026-03-26 | 1,420.00 | 1,420.00 | 1,329.00 | 1,337.00 | 1,337.00 | 104,397 |
| 2026-03-25 | 1,377.00 | 1,406.00 | 1,350.00 | 1,400.00 | 1,400.00 | 131,533 |
| 2026-03-24 | 1,353.00 | 1,465.00 | 1,339.00 | 1,377.00 | 1,377.00 | 308,769 |
| 2026-03-23 | 1,393.00 | 1,638.00 | 1,311.00 | 1,341.00 | 1,341.00 | 1,526,605 |
| 2026-03-20 | 1,296.00 | 1,399.00 | 1,293.00 | 1,393.00 | 1,393.00 | 176,849 |
| 2026-03-19 | 1,339.00 | 1,339.00 | 1,283.00 | 1,296.00 | 1,296.00 | 61,080 |
| 2026-03-18 | 1,371.00 | 1,371.00 | 1,315.00 | 1,323.00 | 1,323.00 | 57,959 |
| 2026-03-17 | 1,299.00 | 1,390.00 | 1,299.00 | 1,342.00 | 1,342.00 | 130,679 |
| 2026-03-16 | 1,359.00 | 1,359.00 | 1,225.00 | 1,299.00 | 1,299.00 | 70,138 |
| 2026-03-13 | 1,285.00 | 1,329.00 | 1,227.00 | 1,293.00 | 1,293.00 | 145,483 |
| 2026-03-12 | 1,213.00 | 1,300.00 | 1,200.00 | 1,285.00 | 1,285.00 | 150,904 |
| 2026-03-11 | 1,200.00 | 1,260.00 | 1,184.00 | 1,212.00 | 1,212.00 | 189,513 |
| 2026-03-10 | 1,130.00 | 1,240.00 | 1,100.00 | 1,187.00 | 1,187.00 | 248,266 |
| 2026-03-09 | 1,178.00 | 1,178.00 | 1,061.00 | 1,098.00 | 1,098.00 | 333,271 |
| 2026-03-06 | 1,233.00 | 1,249.00 | 1,166.00 | 1,182.00 | 1,182.00 | 164,501 |
| 2026-03-05 | 1,155.00 | 1,234.00 | 1,117.00 | 1,233.00 | 1,233.00 | 191,191 |
| 2026-03-04 | 1,251.00 | 1,253.00 | 1,100.00 | 1,143.00 | 1,143.00 | 293,570 |
| 2026-03-03 | 1,289.00 | 1,355.00 | 1,257.00 | 1,273.00 | 1,273.00 | 233,805 |
| 2026-02-27 | 1,330.00 | 1,330.00 | 1,262.00 | 1,289.00 | 1,289.00 | 295,886 |
| 2026-02-26 | 1,460.00 | 1,460.00 | 1,329.00 | 1,331.00 | 1,331.00 | 328,949 |
| 2026-02-25 | 1,295.00 | 1,549.00 | 1,283.00 | 1,457.00 | 1,457.00 | 1,704,232 |
| 2026-02-24 | 1,299.00 | 1,299.00 | 1,256.00 | 1,282.00 | 1,282.00 | 135,131 |
| 2026-02-23 | 1,288.00 | 1,323.00 | 1,275.00 | 1,300.00 | 1,300.00 | 188,617 |
| 2026-02-20 | 1,320.00 | 1,323.00 | 1,275.00 | 1,307.00 | 1,307.00 | 183,451 |
| 2026-02-19 | 1,387.00 | 1,389.00 | 1,260.00 | 1,320.00 | 1,320.00 | 145,055 |
| 2026-02-13 | 1,415.00 | 1,440.00 | 1,380.00 | 1,385.00 | 1,385.00 | 174,888 |
| 2026-02-12 | 1,349.00 | 1,419.00 | 1,312.00 | 1,415.00 | 1,415.00 | 192,949 |
| 2026-02-11 | 1,375.00 | 1,391.00 | 1,344.00 | 1,349.00 | 1,349.00 | 92,966 |
| 2026-02-10 | 1,369.00 | 1,409.00 | 1,354.00 | 1,375.00 | 1,375.00 | 96,055 |
| 2026-02-09 | 1,303.00 | 1,388.00 | 1,303.00 | 1,381.00 | 1,381.00 | 172,114 |
| 2026-02-06 | 1,319.00 | 1,319.00 | 1,245.00 | 1,303.00 | 1,303.00 | 137,936 |
| 2026-02-05 | 1,325.00 | 1,350.00 | 1,287.00 | 1,323.00 | 1,323.00 | 108,080 |
| 2026-02-04 | 1,325.00 | 1,340.00 | 1,305.00 | 1,327.00 | 1,327.00 | 96,574 |
| 2026-02-03 | 1,335.00 | 1,341.00 | 1,280.00 | 1,328.00 | 1,328.00 | 213,634 |
| 2026-02-02 | 1,345.00 | 1,350.00 | 1,270.00 | 1,346.00 | 1,346.00 | 192,878 |
| 2026-01-30 | 1,398.00 | 1,398.00 | 1,331.00 | 1,346.00 | 1,346.00 | 217,830 |
| 2026-01-29 | 1,420.00 | 1,437.00 | 1,350.00 | 1,399.00 | 1,399.00 | 231,175 |
| 2026-01-28 | 1,405.00 | 1,452.00 | 1,381.00 | 1,437.00 | 1,437.00 | 347,217 |
| 2026-01-27 | 1,389.00 | 1,417.00 | 1,365.00 | 1,416.00 | 1,416.00 | 386,540 |
| 2026-01-26 | 1,364.00 | 1,460.00 | 1,348.00 | 1,389.00 | 1,389.00 | 641,631 |
| 2026-01-23 | 1,305.00 | 1,440.00 | 1,290.00 | 1,364.00 | 1,364.00 | 867,791 |
| 2026-01-22 | 1,270.00 | 1,320.00 | 1,270.00 | 1,305.00 | 1,305.00 | 264,216 |
| 2026-01-21 | 1,299.00 | 1,300.00 | 1,261.00 | 1,270.00 | 1,270.00 | 220,452 |
| 2026-01-20 | 1,288.00 | 1,310.00 | 1,270.00 | 1,300.00 | 1,300.00 | 174,982 |
| 2026-01-19 | 1,252.00 | 1,298.00 | 1,244.00 | 1,290.00 | 1,290.00 | 344,161 |
| 2026-01-16 | 1,255.00 | 1,275.00 | 1,233.00 | 1,252.00 | 1,252.00 | 414,614 |
| 2026-01-15 | 1,246.00 | 1,359.00 | 1,235.00 | 1,255.00 | 1,255.00 | 907,815 |
| 2026-01-14 | 1,278.00 | 1,278.00 | 1,226.00 | 1,230.00 | 1,230.00 | 441,333 |
| 2026-01-13 | 1,309.00 | 1,309.00 | 1,267.00 | 1,278.00 | 1,278.00 | 384,333 |
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.