E8 Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 12,597.10 | 12,913.72 | 12,401.09 | 12,499.10 | 12,499.10 | 143,316 |
| 2024-04-16 | 13,358.50 | 13,554.51 | 12,491.56 | 12,680.02 | 12,680.02 | 223,330 |
| 2024-04-15 | 13,418.81 | 13,660.05 | 13,335.89 | 13,373.58 | 13,373.58 | 148,583 |
| 2024-04-12 | 14,557.15 | 14,783.31 | 13,848.52 | 13,848.52 | 13,848.52 | 233,851 |
| 2024-04-11 | 14,217.91 | 14,640.08 | 14,127.45 | 14,248.07 | 14,248.07 | 150,256 |
| 2024-04-09 | 13,976.67 | 15,341.17 | 13,592.20 | 14,217.91 | 14,217.91 | 694,528 |
| 2024-04-08 | 13,607.28 | 14,248.07 | 13,531.89 | 13,871.13 | 13,871.13 | 214,835 |
| 2024-04-05 | 13,720.36 | 13,765.59 | 13,200.19 | 13,298.19 | 13,298.19 | 272,084 |
| 2024-04-04 | 14,187.76 | 14,459.15 | 13,780.67 | 13,803.28 | 13,803.28 | 187,499 |
| 2024-04-03 | 14,934.08 | 14,941.62 | 14,059.60 | 14,180.22 | 14,180.22 | 320,834 |
| 2024-04-02 | 15,416.56 | 15,454.25 | 14,941.62 | 14,941.62 | 14,941.62 | 283,635 |
| 2024-04-01 | 15,190.40 | 16,057.34 | 15,190.40 | 15,491.94 | 15,491.94 | 458,215 |
| 2024-03-29 | 15,047.16 | 16,547.36 | 15,047.16 | 15,190.40 | 15,190.40 | 1,024,580 |
| 2024-03-28 | 15,152.70 | 15,378.86 | 14,903.93 | 15,077.32 | 15,077.32 | 379,431 |
| 2024-03-27 | 15,529.64 | 15,680.41 | 15,001.93 | 15,032.09 | 15,032.09 | 385,305 |
| 2024-03-26 | 15,793.49 | 16,019.65 | 15,152.70 | 15,303.48 | 15,303.48 | 622,307 |
| 2024-03-25 | 16,170.42 | 16,396.58 | 15,378.86 | 16,095.04 | 16,095.04 | 866,632 |
| 2024-03-22 | 16,208.12 | 16,735.82 | 15,906.57 | 16,170.42 | 16,170.42 | 549,136 |
| 2024-03-21 | 16,698.13 | 17,791.24 | 16,095.04 | 16,132.73 | 16,132.73 | 1,648,259 |
| 2024-03-20 | 18,356.63 | 18,545.10 | 16,811.21 | 17,037.37 | 17,037.37 | 2,305,504 |
| 2024-03-19 | 18,168.17 | 20,731.31 | 17,414.30 | 18,507.41 | 18,507.41 | 16,683,670 |
| 2024-03-18 | 17,376.61 | 17,979.70 | 16,961.98 | 17,489.69 | 17,489.69 | 1,952,562 |
| 2024-03-15 | 16,622.74 | 18,092.78 | 15,906.57 | 17,338.92 | 17,338.92 | 3,081,215 |
| 2024-03-14 | 16,208.12 | 17,715.85 | 15,831.18 | 17,112.76 | 17,112.76 | 3,642,002 |
| 2024-03-13 | 16,961.98 | 17,112.76 | 15,567.33 | 15,981.96 | 15,981.96 | 1,678,179 |
| 2024-03-12 | 15,755.80 | 18,243.55 | 15,680.41 | 16,735.82 | 16,735.82 | 10,994,279 |
| 2024-03-11 | 15,793.49 | 16,434.28 | 14,821.00 | 15,054.70 | 15,054.70 | 1,421,262 |
| 2024-03-08 | 17,715.85 | 18,281.25 | 16,095.04 | 16,132.73 | 16,132.73 | 2,178,334 |
| 2024-03-07 | 18,130.48 | 20,203.61 | 17,565.08 | 17,715.85 | 17,715.85 | 7,275,289 |
| 2024-03-06 | 18,620.49 | 19,185.89 | 17,301.22 | 18,507.41 | 18,507.41 | 8,363,087 |
| 2024-03-05 | 14,821.00 | 19,977.45 | 14,707.92 | 18,168.17 | 18,168.17 | 23,431,554 |
| 2024-03-04 | 13,494.20 | 15,906.57 | 13,388.66 | 15,906.57 | 15,906.57 | 7,909,722 |
| 2024-02-29 | 13,607.28 | 14,813.47 | 13,448.97 | 13,780.67 | 13,780.67 | 4,375,401 |
| 2024-02-28 | 15,906.57 | 16,999.68 | 14,210.37 | 14,255.60 | 14,255.60 | 8,957,431 |
| 2024-02-27 | 15,944.26 | 16,019.65 | 13,886.21 | 14,202.83 | 14,202.83 | 3,639,740 |
| 2024-02-26 | 18,055.09 | 18,922.03 | 15,680.41 | 16,622.74 | 16,622.74 | 10,752,188 |
| 2024-02-23 | 19,713.59 | 29,890.78 | 15,755.80 | 17,037.37 | 17,037.37 | 47,365,177 |
← NewerPage 11 of 11 · 637 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.