E& Corporation CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 5,230.00 | 5,380.00 | 5,040.00 | 5,120.00 | 5,120.00 | 350,443 |
| 2021-11-22 | 5,200.00 | 5,270.00 | 4,970.00 | 5,050.00 | 5,050.00 | 283,459 |
| 2021-11-19 | 5,290.00 | 5,470.00 | 5,010.00 | 5,200.00 | 5,200.00 | 986,916 |
| 2021-11-18 | 4,380.00 | 5,170.00 | 4,380.00 | 5,150.00 | 5,150.00 | 1,422,009 |
| 2021-11-17 | 4,430.00 | 4,450.00 | 4,305.00 | 4,335.00 | 4,335.00 | 155,777 |
| 2021-11-16 | 4,370.00 | 4,510.00 | 4,370.00 | 4,430.00 | 4,430.00 | 125,801 |
| 2021-11-15 | 4,300.00 | 4,480.00 | 4,250.00 | 4,410.00 | 4,410.00 | 190,408 |
| 2021-11-12 | 4,250.00 | 4,330.00 | 4,100.00 | 4,270.00 | 4,270.00 | 116,141 |
| 2021-11-11 | 4,155.00 | 4,370.00 | 4,155.00 | 4,245.00 | 4,245.00 | 121,070 |
| 2021-11-10 | 4,385.00 | 4,385.00 | 4,245.00 | 4,245.00 | 4,245.00 | 115,714 |
| 2021-11-09 | 4,320.00 | 4,570.00 | 4,300.00 | 4,350.00 | 4,350.00 | 137,818 |
| 2021-11-08 | 4,440.00 | 4,470.00 | 4,140.00 | 4,330.00 | 4,330.00 | 202,925 |
| 2021-11-05 | 4,400.00 | 4,560.00 | 4,390.00 | 4,440.00 | 4,440.00 | 100,818 |
| 2021-11-04 | 4,590.00 | 4,645.00 | 4,455.00 | 4,460.00 | 4,460.00 | 132,165 |
| 2021-11-03 | 4,700.00 | 4,740.00 | 4,565.00 | 4,590.00 | 4,590.00 | 113,282 |
| 2021-11-02 | 4,660.00 | 4,800.00 | 4,615.00 | 4,705.00 | 4,705.00 | 217,503 |
| 2021-11-01 | 4,775.00 | 4,815.00 | 4,610.00 | 4,670.00 | 4,670.00 | 123,385 |
| 2021-10-29 | 4,800.00 | 4,950.00 | 4,755.00 | 4,775.00 | 4,775.00 | 114,430 |
| 2021-10-28 | 4,800.00 | 5,050.00 | 4,730.00 | 4,805.00 | 4,805.00 | 301,950 |
| 2021-10-27 | 4,850.00 | 4,850.00 | 4,695.00 | 4,780.00 | 4,780.00 | 172,750 |
| 2021-10-26 | 4,935.00 | 4,950.00 | 4,785.00 | 4,855.00 | 4,855.00 | 158,630 |
| 2021-10-25 | 5,120.00 | 5,290.00 | 4,840.00 | 4,850.00 | 4,850.00 | 427,870 |
| 2021-10-22 | 4,995.00 | 5,150.00 | 4,965.00 | 5,050.00 | 5,050.00 | 361,224 |
| 2021-10-21 | 4,420.00 | 5,200.00 | 4,420.00 | 5,000.00 | 5,000.00 | 1,083,959 |
| 2021-10-20 | 4,240.00 | 4,435.00 | 4,185.00 | 4,420.00 | 4,420.00 | 211,159 |
| 2021-10-19 | 4,240.00 | 4,260.00 | 4,205.00 | 4,245.00 | 4,245.00 | 38,655 |
| 2021-10-18 | 4,330.00 | 4,330.00 | 4,155.00 | 4,240.00 | 4,240.00 | 77,318 |
| 2021-10-15 | 4,190.00 | 4,345.00 | 4,180.00 | 4,235.00 | 4,235.00 | 120,789 |
| 2021-10-14 | 4,135.00 | 4,210.00 | 4,055.00 | 4,190.00 | 4,190.00 | 72,765 |
← NewerPage 21 of 21 · 1,229 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.