E8 Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-12 | 1,306.00 | 1,335.00 | 1,290.00 | 1,310.00 | 1,310.00 | 496,368 |
| 2026-01-09 | 1,316.00 | 1,330.00 | 1,295.00 | 1,306.00 | 1,306.00 | 177,363 |
| 2026-01-08 | 1,322.00 | 1,345.00 | 1,291.00 | 1,316.00 | 1,316.00 | 449,353 |
| 2026-01-07 | 1,335.00 | 1,346.00 | 1,307.00 | 1,322.00 | 1,322.00 | 459,671 |
| 2026-01-06 | 1,340.00 | 1,369.00 | 1,307.00 | 1,330.00 | 1,330.00 | 3,080,856 |
| 2026-01-05 | 1,651.00 | 1,715.00 | 1,575.00 | 1,575.00 | 1,575.00 | 89,318 |
| 2026-01-02 | 1,515.00 | 1,675.00 | 1,515.00 | 1,647.00 | 1,647.00 | 127,507 |
| 2025-12-30 | 1,554.00 | 1,600.00 | 1,505.00 | 1,514.00 | 1,514.00 | 67,956 |
| 2025-12-29 | 1,512.00 | 1,600.00 | 1,512.00 | 1,554.00 | 1,554.00 | 58,901 |
| 2025-12-26 | 1,498.00 | 1,557.00 | 1,480.00 | 1,512.00 | 1,512.00 | 73,934 |
| 2025-12-24 | 1,562.00 | 1,562.00 | 1,450.00 | 1,480.00 | 1,480.00 | 153,771 |
| 2025-12-23 | 1,560.00 | 1,785.00 | 1,544.00 | 1,561.00 | 1,561.00 | 377,985 |
| 2025-12-22 | 1,551.00 | 1,585.00 | 1,530.00 | 1,549.00 | 1,549.00 | 65,022 |
| 2025-12-19 | 1,580.00 | 1,611.00 | 1,508.00 | 1,539.00 | 1,539.00 | 66,490 |
| 2025-12-18 | 1,587.00 | 1,624.00 | 1,565.00 | 1,565.00 | 1,565.00 | 79,724 |
| 2025-12-17 | 1,684.00 | 1,684.00 | 1,585.00 | 1,587.00 | 1,587.00 | 78,374 |
| 2025-12-16 | 1,618.00 | 1,730.00 | 1,602.00 | 1,621.00 | 1,621.00 | 185,285 |
| 2025-12-15 | 1,681.00 | 1,685.00 | 1,581.00 | 1,618.00 | 1,618.00 | 174,470 |
| 2025-12-12 | 1,673.00 | 1,696.00 | 1,624.00 | 1,680.00 | 1,680.00 | 197,978 |
| 2025-12-11 | 1,763.00 | 1,785.00 | 1,648.00 | 1,655.00 | 1,655.00 | 296,092 |
| 2025-12-10 | 1,830.00 | 1,846.00 | 1,740.00 | 1,762.00 | 1,762.00 | 137,635 |
| 2025-12-09 | 1,905.00 | 1,905.00 | 1,825.00 | 1,830.00 | 1,830.00 | 98,084 |
| 2025-12-08 | 1,973.00 | 1,987.00 | 1,876.00 | 1,905.00 | 1,905.00 | 71,292 |
| 2025-12-05 | 1,917.00 | 1,977.00 | 1,902.00 | 1,973.00 | 1,973.00 | 116,102 |
| 2025-12-04 | 1,969.00 | 1,970.00 | 1,910.00 | 1,917.00 | 1,917.00 | 96,107 |
| 2025-12-03 | 2,020.00 | 2,020.00 | 1,875.00 | 1,969.00 | 1,969.00 | 79,889 |
| 2025-12-02 | 2,035.00 | 2,035.00 | 1,980.00 | 2,000.00 | 2,000.00 | 55,570 |
| 2025-12-01 | 1,997.00 | 2,050.00 | 1,966.00 | 2,000.00 | 2,000.00 | 47,099 |
| 2025-11-28 | 2,035.00 | 2,035.00 | 1,970.00 | 1,997.00 | 1,997.00 | 47,640 |
| 2025-11-27 | 1,975.00 | 2,035.00 | 1,975.00 | 2,000.00 | 2,000.00 | 24,516 |
| 2025-11-26 | 2,015.00 | 2,045.00 | 1,967.00 | 1,991.00 | 1,991.00 | 39,813 |
| 2025-11-25 | 1,935.00 | 1,996.00 | 1,930.00 | 1,967.00 | 1,967.00 | 27,351 |
| 2025-11-24 | 1,982.00 | 2,030.00 | 1,930.00 | 1,930.00 | 1,930.00 | 69,687 |
| 2025-11-21 | 2,115.00 | 2,125.00 | 1,975.00 | 1,981.00 | 1,981.00 | 128,599 |
| 2025-11-20 | 2,150.00 | 2,155.00 | 2,020.00 | 2,130.00 | 2,130.00 | 56,120 |
| 2025-11-19 | 2,060.00 | 2,195.00 | 2,025.00 | 2,090.00 | 2,090.00 | 104,417 |
| 2025-11-18 | 2,055.00 | 2,150.00 | 2,030.00 | 2,060.00 | 2,060.00 | 89,502 |
| 2025-11-17 | 2,170.00 | 2,215.00 | 2,065.00 | 2,070.00 | 2,070.00 | 107,331 |
| 2025-11-14 | 2,230.00 | 2,230.00 | 2,110.00 | 2,170.00 | 2,170.00 | 69,435 |
| 2025-11-13 | 2,340.00 | 2,340.00 | 2,210.00 | 2,245.00 | 2,245.00 | 74,039 |
| 2025-11-12 | 2,265.00 | 2,325.00 | 2,245.00 | 2,250.00 | 2,250.00 | 69,954 |
| 2025-11-11 | 2,340.00 | 2,450.00 | 2,250.00 | 2,300.00 | 2,300.00 | 120,946 |
| 2025-11-10 | 2,315.00 | 2,390.00 | 2,265.00 | 2,340.00 | 2,340.00 | 79,843 |
| 2025-11-07 | 2,500.00 | 2,595.00 | 2,180.00 | 2,315.00 | 2,315.00 | 289,266 |
| 2025-11-06 | 2,316.31 | 2,345.27 | 2,121.91 | 2,163.27 | 2,163.27 | 408,475 |
| 2025-11-05 | 2,155.00 | 2,440.40 | 2,030.91 | 2,291.50 | 2,291.50 | 839,614 |
| 2025-11-04 | 2,423.86 | 2,432.13 | 2,142.59 | 2,204.63 | 2,204.63 | 1,204,046 |
| 2025-11-03 | 2,076.41 | 2,692.72 | 2,076.41 | 2,432.13 | 2,432.13 | 6,002,347 |
| 2025-10-31 | 1,882.01 | 2,407.31 | 1,882.01 | 2,072.27 | 2,072.27 | 3,730,499 |
| 2025-10-30 | 1,906.82 | 1,948.19 | 1,861.32 | 1,894.41 | 1,894.41 | 69,639 |
| 2025-10-29 | 1,931.64 | 1,944.05 | 1,890.28 | 1,935.78 | 1,935.78 | 75,910 |
| 2025-10-28 | 1,919.23 | 1,923.37 | 1,844.78 | 1,919.23 | 1,919.23 | 67,520 |
| 2025-10-27 | 1,886.14 | 1,935.78 | 1,861.32 | 1,898.55 | 1,898.55 | 90,613 |
| 2025-10-24 | 1,902.69 | 1,902.69 | 1,853.05 | 1,886.14 | 1,886.14 | 52,991 |
| 2025-10-23 | 1,844.78 | 1,886.14 | 1,819.96 | 1,848.91 | 1,848.91 | 62,132 |
| 2025-10-22 | 1,836.51 | 1,869.60 | 1,828.23 | 1,861.32 | 1,861.32 | 48,498 |
| 2025-10-21 | 1,873.73 | 1,873.73 | 1,819.96 | 1,853.05 | 1,853.05 | 67,418 |
| 2025-10-20 | 1,828.23 | 1,886.14 | 1,807.55 | 1,873.73 | 1,873.73 | 67,897 |
| 2025-10-17 | 1,902.69 | 1,902.69 | 1,819.96 | 1,828.23 | 1,828.23 | 180,573 |
| 2025-10-16 | 1,894.41 | 1,939.91 | 1,877.87 | 1,906.82 | 1,906.82 | 147,408 |
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.