E8 Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-08 | 531.00 | 537.00 | 397.00 | 406.00 | 406.00 | 0 |
| 2026-10-07 | 450.00 | 555.00 | 439.00 | 555.00 | 555.00 | 2,293,819 |
| 2026-10-06 | 430.00 | 457.00 | 396.00 | 450.00 | 450.00 | 1,911,620 |
| 2026-10-02 | 473.00 | 496.00 | 428.00 | 430.00 | 430.00 | 1,240,754 |
| 2026-10-01 | 470.00 | 499.00 | 436.00 | 470.00 | 470.00 | 2,781,130 |
| 2026-09-30 | 622.00 | 640.00 | 580.00 | 580.00 | 580.00 | 377,808 |
| 2026-09-29 | 643.00 | 690.00 | 621.00 | 621.00 | 621.00 | 571,629 |
| 2026-09-28 | 665.00 | 678.00 | 617.00 | 643.00 | 643.00 | 361,943 |
| 2026-09-23 | 655.00 | 680.00 | 645.00 | 665.00 | 665.00 | 277,027 |
| 2026-09-22 | 629.00 | 700.00 | 606.00 | 652.00 | 652.00 | 693,638 |
| 2026-09-21 | 730.00 | 731.00 | 651.00 | 653.00 | 653.00 | 421,291 |
| 2026-09-18 | 710.00 | 747.00 | 680.00 | 710.00 | 710.00 | 413,202 |
| 2026-09-17 | 667.00 | 778.00 | 642.00 | 710.00 | 710.00 | 1,187,705 |
| 2026-09-16 | 741.00 | 778.00 | 624.00 | 667.00 | 667.00 | 1,140,373 |
| 2026-09-15 | 720.00 | 928.00 | 705.00 | 741.00 | 741.00 | 4,288,653 |
| 2026-09-14 | 670.00 | 777.00 | 645.00 | 715.00 | 715.00 | 2,070,532 |
| 2026-09-11 | 610.00 | 694.00 | 570.00 | 641.00 | 641.00 | 1,414,771 |
| 2026-09-10 | 635.00 | 663.00 | 593.00 | 641.00 | 641.00 | 998,101 |
| 2026-09-09 | 581.00 | 709.00 | 581.00 | 628.00 | 628.00 | 2,630,554 |
| 2026-09-08 | 563.00 | 724.00 | 535.00 | 626.00 | 626.00 | 5,985,825 |
| 2026-09-07 | 630.00 | 731.00 | 563.00 | 563.00 | 563.00 | 7,617,211 |
| 2026-09-04 | 450.00 | 572.00 | 441.00 | 572.00 | 572.00 | 3,453,408 |
| 2026-09-03 | 485.00 | 504.00 | 437.00 | 440.00 | 440.00 | 336,871 |
| 2026-09-02 | 528.00 | 528.00 | 480.00 | 483.00 | 483.00 | 164,376 |
| 2026-09-01 | 537.00 | 539.00 | 485.00 | 514.00 | 514.00 | 539,825 |
| 2026-08-31 | 462.00 | 588.00 | 432.00 | 515.00 | 515.00 | 3,740,236 |
| 2026-08-28 | 463.00 | 463.00 | 420.00 | 462.00 | 462.00 | 294,763 |
| 2026-08-27 | 456.00 | 456.00 | 437.00 | 438.00 | 438.00 | 131,651 |
| 2026-08-26 | 440.00 | 460.00 | 432.00 | 456.00 | 456.00 | 172,045 |
| 2026-08-25 | 467.00 | 477.00 | 425.00 | 449.00 | 449.00 | 208,858 |
| 2026-08-24 | 489.00 | 499.00 | 454.00 | 467.00 | 467.00 | 257,925 |
| 2026-08-21 | 522.00 | 522.00 | 484.00 | 489.00 | 489.00 | 247,606 |
| 2026-08-20 | 550.00 | 558.00 | 505.00 | 514.00 | 514.00 | 265,314 |
| 2026-08-19 | 505.00 | 552.00 | 495.00 | 534.00 | 534.00 | 1,094,187 |
| 2026-08-18 | 613.00 | 628.00 | 496.00 | 526.00 | 526.00 | 1,600,360 |
| 2026-08-14 | 560.00 | 650.00 | 553.00 | 580.00 | 580.00 | 2,146,988 |
| 2026-08-13 | 674.00 | 684.00 | 546.00 | 551.00 | 551.00 | 2,425,153 |
| 2026-08-12 | 930.00 | 947.00 | 703.00 | 706.00 | 706.00 | 1,934,235 |
| 2026-08-11 | 994.00 | 1,110.00 | 863.00 | 897.00 | 897.00 | 4,209,760 |
| 2026-08-10 | 883.00 | 994.00 | 795.00 | 994.00 | 994.00 | 3,507,018 |
| 2026-08-07 | 790.00 | 810.00 | 710.00 | 765.00 | 765.00 | 578,497 |
| 2026-08-06 | 725.00 | 775.00 | 684.00 | 775.00 | 775.00 | 583,773 |
| 2026-08-05 | 643.00 | 812.00 | 641.00 | 725.00 | 725.00 | 1,901,385 |
| 2026-08-04 | 672.00 | 689.00 | 632.00 | 641.00 | 641.00 | 285,290 |
| 2026-08-03 | 690.00 | 690.00 | 612.00 | 656.00 | 656.00 | 149,367 |
| 2026-07-31 | 675.00 | 715.00 | 641.00 | 656.00 | 656.00 | 174,102 |
| 2026-07-30 | 728.00 | 729.00 | 602.00 | 650.00 | 650.00 | 241,424 |
| 2026-07-29 | 710.00 | 758.00 | 597.00 | 731.00 | 731.00 | 343,269 |
| 2026-07-28 | 698.00 | 771.00 | 698.00 | 710.00 | 710.00 | 355,906 |
| 2026-07-27 | 692.00 | 725.00 | 677.00 | 701.00 | 701.00 | 147,844 |
| 2026-07-24 | 710.00 | 710.00 | 670.00 | 692.00 | 692.00 | 113,783 |
| 2026-07-23 | 690.00 | 830.00 | 644.00 | 690.00 | 690.00 | 1,163,174 |
| 2026-07-22 | 686.00 | 701.00 | 640.00 | 650.00 | 650.00 | 156,533 |
Page 1 of 1 · 53 trading days
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.