E8 Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 1,944.05 | 1,993.68 | 1,886.14 | 1,939.91 | 1,939.91 | 143,333 |
| 2025-10-14 | 2,022.64 | 2,022.64 | 1,923.37 | 1,948.19 | 1,948.19 | 142,761 |
| 2025-10-13 | 1,985.41 | 2,064.00 | 1,939.91 | 1,968.87 | 1,968.87 | 164,608 |
| 2025-10-10 | 1,985.41 | 2,026.77 | 1,956.46 | 2,022.64 | 2,022.64 | 173,265 |
| 2025-10-02 | 1,956.46 | 2,014.37 | 1,931.64 | 2,014.37 | 2,014.37 | 397,857 |
| 2025-10-01 | 2,026.77 | 2,064.00 | 1,923.37 | 1,931.64 | 1,931.64 | 1,145,689 |
| 2025-09-30 | 2,448.67 | 2,448.67 | 2,105.36 | 2,105.36 | 2,105.36 | 2,133,918 |
| 2025-09-29 | 3,002.94 | 3,226.29 | 2,936.76 | 3,002.94 | 3,002.94 | 312,509 |
| 2025-09-26 | 3,093.93 | 3,093.93 | 2,973.98 | 2,998.80 | 2,998.80 | 79,030 |
| 2025-09-25 | 3,093.93 | 3,147.71 | 3,023.62 | 3,093.93 | 3,093.93 | 73,445 |
| 2025-09-24 | 3,060.84 | 3,081.52 | 2,969.85 | 3,064.98 | 3,064.98 | 62,843 |
| 2025-09-23 | 3,168.39 | 3,222.16 | 3,060.84 | 3,060.84 | 3,060.84 | 62,021 |
| 2025-09-22 | 3,114.62 | 3,176.66 | 3,040.16 | 3,168.39 | 3,168.39 | 124,703 |
| 2025-09-19 | 3,160.11 | 3,160.11 | 3,060.84 | 3,122.89 | 3,122.89 | 40,835 |
| 2025-09-18 | 3,060.84 | 3,218.02 | 3,044.30 | 3,168.39 | 3,168.39 | 79,802 |
| 2025-09-17 | 3,093.93 | 3,098.07 | 3,007.07 | 3,089.80 | 3,089.80 | 50,271 |
| 2025-09-16 | 3,118.75 | 3,139.43 | 2,998.80 | 3,102.21 | 3,102.21 | 54,243 |
| 2025-09-15 | 3,131.16 | 3,180.80 | 3,060.84 | 3,114.62 | 3,114.62 | 66,647 |
| 2025-09-12 | 3,098.07 | 3,234.57 | 3,031.89 | 3,131.16 | 3,131.16 | 94,815 |
| 2025-09-11 | 3,218.02 | 3,246.98 | 3,122.89 | 3,122.89 | 3,122.89 | 79,061 |
| 2025-09-10 | 3,151.84 | 3,350.38 | 3,147.71 | 3,213.89 | 3,213.89 | 259,841 |
| 2025-09-09 | 3,184.93 | 3,184.93 | 3,031.89 | 3,180.80 | 3,180.80 | 143,327 |
| 2025-09-08 | 3,135.30 | 3,263.52 | 3,098.07 | 3,184.93 | 3,184.93 | 206,392 |
| 2025-09-05 | 2,833.35 | 3,540.65 | 2,820.94 | 3,176.66 | 3,176.66 | 2,351,605 |
| 2025-09-04 | 2,763.03 | 2,854.03 | 2,754.76 | 2,833.35 | 2,833.35 | 33,858 |
| 2025-09-03 | 2,692.72 | 2,920.21 | 2,692.72 | 2,754.76 | 2,754.76 | 92,125 |
| 2025-09-02 | 2,709.26 | 2,763.03 | 2,692.72 | 2,692.72 | 2,692.72 | 48,431 |
| 2025-09-01 | 2,771.30 | 2,833.35 | 2,659.62 | 2,705.12 | 2,705.12 | 86,476 |
| 2025-08-29 | 2,916.07 | 2,940.89 | 2,688.58 | 2,771.30 | 2,771.30 | 126,782 |
| 2025-08-28 | 2,911.94 | 2,965.71 | 2,895.39 | 2,936.76 | 2,936.76 | 48,758 |
| 2025-08-27 | 3,011.21 | 3,011.21 | 2,878.85 | 2,932.62 | 2,932.62 | 39,963 |
| 2025-08-26 | 3,031.89 | 3,089.80 | 2,978.12 | 3,011.21 | 3,011.21 | 36,065 |
| 2025-08-25 | 3,226.29 | 3,226.29 | 3,023.62 | 3,031.89 | 3,031.89 | 79,302 |
| 2025-08-22 | 2,998.80 | 3,122.89 | 2,982.25 | 3,019.48 | 3,019.48 | 60,854 |
| 2025-08-21 | 2,895.39 | 2,973.98 | 2,895.39 | 2,949.16 | 2,949.16 | 84,541 |
| 2025-08-20 | 2,899.53 | 2,965.71 | 2,812.67 | 2,874.71 | 2,874.71 | 115,347 |
| 2025-08-19 | 3,019.48 | 3,172.52 | 2,961.57 | 2,994.66 | 2,994.66 | 80,594 |
| 2025-08-18 | 3,197.34 | 3,197.34 | 2,978.12 | 3,007.07 | 3,007.07 | 112,507 |
| 2025-08-14 | 3,184.93 | 3,292.47 | 3,180.80 | 3,201.48 | 3,201.48 | 39,895 |
| 2025-08-13 | 3,280.07 | 3,280.07 | 3,135.30 | 3,222.16 | 3,222.16 | 66,024 |
| 2025-08-12 | 3,176.66 | 3,292.47 | 3,143.57 | 3,168.39 | 3,168.39 | 80,704 |
| 2025-08-11 | 3,321.43 | 3,337.97 | 3,143.57 | 3,176.66 | 3,176.66 | 120,877 |
| 2025-08-08 | 3,350.38 | 3,379.34 | 3,280.07 | 3,309.02 | 3,309.02 | 67,500 |
| 2025-08-07 | 3,317.29 | 3,387.61 | 3,271.79 | 3,350.38 | 3,350.38 | 58,556 |
| 2025-08-06 | 3,350.38 | 3,391.75 | 3,288.34 | 3,313.16 | 3,313.16 | 57,344 |
| 2025-08-05 | 3,391.75 | 3,437.24 | 3,329.70 | 3,350.38 | 3,350.38 | 105,661 |
| 2025-08-04 | 3,110.48 | 3,358.66 | 3,110.48 | 3,317.29 | 3,317.29 | 63,196 |
| 2025-08-01 | 3,391.75 | 3,391.75 | 3,168.39 | 3,197.34 | 3,197.34 | 137,455 |
| 2025-07-31 | 3,433.11 | 3,482.74 | 3,317.29 | 3,404.15 | 3,404.15 | 96,288 |
| 2025-07-30 | 3,457.93 | 3,557.20 | 3,362.79 | 3,391.75 | 3,391.75 | 113,791 |
| 2025-07-29 | 3,420.70 | 3,495.15 | 3,325.57 | 3,441.38 | 3,441.38 | 85,643 |
| 2025-07-28 | 3,544.79 | 3,544.79 | 3,428.97 | 3,445.52 | 3,445.52 | 82,169 |
| 2025-07-25 | 3,379.34 | 3,536.52 | 3,337.97 | 3,515.83 | 3,515.83 | 124,351 |
| 2025-07-24 | 3,346.25 | 3,503.42 | 3,346.25 | 3,379.34 | 3,379.34 | 77,132 |
| 2025-07-23 | 3,540.65 | 3,553.06 | 3,329.70 | 3,342.11 | 3,342.11 | 167,739 |
| 2025-07-22 | 3,635.79 | 3,871.55 | 3,449.65 | 3,503.42 | 3,503.43 | 443,637 |
| 2025-07-21 | 3,491.02 | 3,693.69 | 3,482.74 | 3,577.88 | 3,577.88 | 136,214 |
| 2025-07-18 | 3,557.20 | 3,557.20 | 3,408.29 | 3,491.02 | 3,491.02 | 134,020 |
| 2025-07-17 | 3,755.74 | 3,755.74 | 3,441.38 | 3,486.88 | 3,486.88 | 243,305 |
| 2025-07-16 | 3,735.06 | 3,743.33 | 3,598.56 | 3,677.15 | 3,677.15 | 209,930 |
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.