E8 Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 13,840.98 | 14,089.75 | 13,584.66 | 13,886.21 | 13,886.21 | 75,834 |
| 2024-07-15 | 13,758.05 | 14,481.76 | 13,637.43 | 13,840.98 | 13,840.98 | 122,603 |
| 2024-07-12 | 14,240.53 | 14,240.53 | 13,192.65 | 13,833.44 | 13,833.44 | 169,281 |
| 2024-07-11 | 15,152.70 | 15,831.18 | 13,041.88 | 14,248.07 | 14,248.07 | 1,329,110 |
| 2024-07-10 | 14,489.30 | 15,341.17 | 14,489.30 | 15,077.32 | 15,077.32 | 233,653 |
| 2024-07-09 | 14,926.54 | 14,934.08 | 13,863.59 | 14,594.84 | 14,594.84 | 166,175 |
| 2024-07-08 | 13,893.75 | 14,971.78 | 13,893.75 | 14,805.93 | 14,805.93 | 266,811 |
| 2024-07-05 | 13,780.67 | 14,021.91 | 13,577.12 | 13,878.67 | 13,878.67 | 63,100 |
| 2024-07-04 | 13,577.12 | 13,825.90 | 13,109.73 | 13,780.67 | 13,780.67 | 69,279 |
| 2024-07-03 | 14,021.91 | 14,172.68 | 13,403.74 | 13,577.12 | 13,577.13 | 85,150 |
| 2024-07-02 | 13,969.14 | 14,308.37 | 13,720.36 | 14,021.91 | 14,021.91 | 99,451 |
| 2024-07-01 | 13,886.21 | 14,391.30 | 13,886.21 | 14,217.91 | 14,217.91 | 97,153 |
| 2024-06-28 | 14,346.07 | 14,625.00 | 13,795.75 | 13,999.29 | 13,999.29 | 221,756 |
| 2024-06-27 | 12,974.03 | 14,134.99 | 12,815.72 | 14,006.83 | 14,006.83 | 222,156 |
| 2024-06-26 | 12,943.88 | 13,268.04 | 12,860.95 | 13,064.50 | 13,064.50 | 53,809 |
| 2024-06-25 | 12,906.18 | 13,494.20 | 12,612.18 | 12,943.88 | 12,943.88 | 94,306 |
| 2024-06-24 | 13,426.35 | 13,433.89 | 13,079.57 | 13,102.19 | 13,102.19 | 56,989 |
| 2024-06-21 | 13,494.20 | 13,818.36 | 13,252.96 | 13,426.35 | 13,426.35 | 179,594 |
| 2024-06-20 | 12,928.80 | 13,682.67 | 12,589.56 | 13,562.05 | 13,562.05 | 217,728 |
| 2024-06-19 | 12,891.11 | 13,102.19 | 12,438.79 | 12,943.88 | 12,943.88 | 124,913 |
| 2024-06-18 | 11,986.47 | 13,418.81 | 11,963.85 | 12,891.11 | 12,891.11 | 441,159 |
| 2024-06-17 | 11,044.14 | 12,122.16 | 10,991.36 | 11,986.47 | 11,986.47 | 248,820 |
| 2024-06-14 | 11,300.45 | 11,345.68 | 10,855.67 | 11,036.60 | 11,036.60 | 116,631 |
| 2024-06-13 | 11,405.99 | 11,677.38 | 11,172.29 | 11,383.38 | 11,383.38 | 135,423 |
| 2024-06-12 | 10,893.36 | 12,303.09 | 10,697.36 | 11,654.77 | 11,654.77 | 311,827 |
| 2024-06-11 | 10,953.67 | 11,127.06 | 10,780.28 | 10,991.36 | 10,991.36 | 60,873 |
| 2024-06-10 | 11,059.21 | 11,059.21 | 10,719.97 | 10,953.67 | 10,953.67 | 61,516 |
| 2024-06-07 | 10,915.98 | 11,209.99 | 10,915.98 | 11,059.21 | 11,059.21 | 38,357 |
| 2024-06-05 | 11,134.60 | 12,039.24 | 10,885.82 | 10,885.82 | 10,885.82 | 360,100 |
| 2024-06-04 | 11,021.52 | 11,021.52 | 10,614.43 | 10,682.28 | 10,682.28 | 85,060 |
| 2024-06-03 | 11,013.98 | 11,564.30 | 10,938.59 | 11,013.98 | 11,013.98 | 71,931 |
| 2024-05-31 | 11,202.45 | 11,240.14 | 11,013.98 | 11,013.98 | 11,013.98 | 71,469 |
| 2024-05-30 | 11,775.39 | 11,775.39 | 11,134.60 | 11,202.45 | 11,202.45 | 67,814 |
| 2024-05-29 | 11,481.38 | 12,627.25 | 11,013.98 | 11,511.53 | 11,511.53 | 332,696 |
| 2024-05-28 | 11,473.84 | 11,813.08 | 11,323.07 | 11,390.91 | 11,390.91 | 88,059 |
| 2024-05-27 | 11,541.69 | 11,571.84 | 11,330.60 | 11,556.76 | 11,556.76 | 69,122 |
| 2024-05-24 | 11,790.46 | 11,790.46 | 11,398.45 | 11,436.15 | 11,436.15 | 65,155 |
| 2024-05-23 | 11,820.62 | 12,061.85 | 11,436.15 | 11,865.85 | 11,865.85 | 77,012 |
| 2024-05-22 | 12,250.32 | 12,295.55 | 11,775.39 | 11,948.77 | 11,948.77 | 169,720 |
| 2024-05-21 | 11,526.61 | 11,994.01 | 11,315.53 | 11,896.00 | 11,896.00 | 127,352 |
| 2024-05-20 | 11,835.69 | 11,835.69 | 11,458.76 | 11,519.07 | 11,519.07 | 94,472 |
| 2024-05-17 | 12,190.01 | 12,423.71 | 11,760.31 | 11,782.92 | 11,782.92 | 177,589 |
| 2024-05-16 | 12,325.71 | 12,612.18 | 12,167.40 | 12,438.79 | 12,438.79 | 102,124 |
| 2024-05-14 | 12,227.71 | 12,514.17 | 12,174.93 | 12,295.55 | 12,295.55 | 70,782 |
| 2024-05-13 | 12,808.18 | 12,823.26 | 12,197.55 | 12,212.63 | 12,212.63 | 93,088 |
| 2024-05-10 | 12,363.40 | 12,891.11 | 12,363.40 | 12,574.48 | 12,574.48 | 102,996 |
| 2024-05-09 | 12,649.87 | 12,740.33 | 12,295.55 | 12,348.32 | 12,348.32 | 84,991 |
| 2024-05-08 | 12,981.57 | 13,064.50 | 12,363.40 | 12,649.87 | 12,649.87 | 167,774 |
| 2024-05-07 | 12,438.79 | 12,943.88 | 12,438.79 | 12,695.10 | 12,695.10 | 131,814 |
| 2024-05-03 | 12,860.95 | 12,860.95 | 12,310.63 | 12,310.63 | 12,310.63 | 102,968 |
| 2024-05-02 | 12,619.72 | 13,079.57 | 12,152.32 | 12,860.95 | 12,860.95 | 213,721 |
| 2024-04-30 | 12,544.33 | 13,795.75 | 12,386.02 | 12,695.10 | 12,695.10 | 912,605 |
| 2024-04-29 | 11,843.23 | 12,272.94 | 11,835.69 | 12,144.78 | 12,144.78 | 69,942 |
| 2024-04-26 | 12,122.16 | 12,363.40 | 11,850.77 | 11,873.39 | 11,873.39 | 87,826 |
| 2024-04-25 | 12,310.63 | 12,310.63 | 12,024.16 | 12,024.16 | 12,024.16 | 115,774 |
| 2024-04-24 | 12,288.01 | 12,559.41 | 12,288.01 | 12,408.63 | 12,408.63 | 94,133 |
| 2024-04-23 | 12,642.33 | 12,928.80 | 12,084.47 | 12,235.24 | 12,235.24 | 153,224 |
| 2024-04-22 | 11,730.15 | 13,637.43 | 11,677.38 | 12,687.56 | 12,687.56 | 785,231 |
| 2024-04-19 | 12,551.87 | 12,589.56 | 11,715.08 | 11,850.77 | 11,850.77 | 233,353 |
| 2024-04-18 | 12,446.33 | 12,898.65 | 12,438.79 | 12,710.18 | 12,710.18 | 111,126 |
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.