E8 Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | 3,855.01 | 3,855.01 | 3,681.28 | 3,735.06 | 3,735.06 | 193,194 |
| 2025-07-14 | 3,900.51 | 4,037.00 | 3,809.51 | 3,834.33 | 3,834.33 | 160,284 |
| 2025-07-11 | 4,053.55 | 4,053.55 | 3,879.83 | 3,900.51 | 3,900.51 | 253,184 |
| 2025-07-10 | 3,908.78 | 4,123.87 | 3,838.46 | 4,045.28 | 4,045.28 | 388,183 |
| 2025-07-09 | 3,863.28 | 4,028.73 | 3,768.15 | 3,900.51 | 3,900.51 | 274,571 |
| 2025-07-08 | 4,103.18 | 4,210.73 | 3,809.51 | 3,863.28 | 3,863.28 | 429,499 |
| 2025-07-07 | 3,991.51 | 4,310.00 | 3,933.60 | 4,037.00 | 4,037.00 | 958,163 |
| 2025-07-04 | 3,912.92 | 4,169.37 | 3,768.15 | 3,983.23 | 3,983.23 | 893,002 |
| 2025-07-03 | 4,053.55 | 4,310.00 | 3,834.33 | 3,842.60 | 3,842.60 | 837,356 |
| 2025-07-02 | 4,401.00 | 4,434.09 | 3,958.42 | 4,053.55 | 4,053.55 | 876,864 |
| 2025-07-01 | 4,425.81 | 4,549.90 | 4,252.09 | 4,384.45 | 4,384.45 | 1,712,548 |
| 2025-06-30 | 3,639.92 | 4,814.62 | 3,639.92 | 4,334.82 | 4,334.82 | 6,614,543 |
| 2025-06-27 | 3,329.70 | 4,161.09 | 3,304.88 | 3,788.83 | 3,788.83 | 5,990,581 |
| 2025-06-26 | 3,441.38 | 3,656.47 | 3,342.11 | 3,358.66 | 3,358.66 | 727,783 |
| 2025-06-25 | 3,912.92 | 4,194.18 | 3,548.92 | 3,561.33 | 3,561.33 | 3,642,232 |
| 2025-06-24 | 3,284.20 | 4,252.09 | 3,242.84 | 4,252.09 | 4,252.09 | 1,425,380 |
| 2025-06-23 | 3,309.02 | 3,337.97 | 3,147.71 | 3,271.79 | 3,271.79 | 79,706 |
| 2025-06-20 | 3,532.38 | 3,532.38 | 3,284.20 | 3,288.34 | 3,288.34 | 184,420 |
| 2025-06-19 | 3,453.79 | 3,776.42 | 3,325.57 | 3,519.97 | 3,519.97 | 353,432 |
| 2025-06-18 | 3,412.43 | 3,412.43 | 3,251.11 | 3,387.61 | 3,387.61 | 115,389 |
| 2025-06-17 | 3,143.57 | 3,379.34 | 3,118.75 | 3,379.34 | 3,379.34 | 144,839 |
| 2025-06-16 | 3,213.89 | 3,304.88 | 3,122.89 | 3,143.57 | 3,143.57 | 109,278 |
| 2025-06-13 | 3,275.93 | 3,371.06 | 3,155.98 | 3,242.84 | 3,242.84 | 122,226 |
| 2025-06-12 | 3,466.20 | 3,532.38 | 3,226.29 | 3,275.93 | 3,275.93 | 156,701 |
| 2025-06-11 | 3,379.34 | 3,507.56 | 3,375.20 | 3,466.20 | 3,466.20 | 93,287 |
| 2025-06-10 | 3,267.66 | 3,462.06 | 3,155.98 | 3,408.29 | 3,408.29 | 190,425 |
| 2025-06-09 | 3,060.84 | 3,309.02 | 2,986.39 | 3,218.02 | 3,218.02 | 171,618 |
| 2025-06-05 | 3,085.66 | 3,139.43 | 3,044.30 | 3,048.43 | 3,048.43 | 80,777 |
| 2025-06-04 | 3,102.21 | 3,222.16 | 3,073.25 | 3,081.52 | 3,081.52 | 89,224 |
| 2025-06-02 | 3,098.07 | 3,180.80 | 3,052.57 | 3,102.21 | 3,102.21 | 86,942 |
| 2025-05-30 | 3,209.75 | 3,209.75 | 2,982.25 | 3,098.07 | 3,098.07 | 136,857 |
| 2025-05-29 | 2,949.16 | 3,309.02 | 2,854.03 | 3,151.84 | 3,151.84 | 570,158 |
| 2025-05-28 | 2,862.30 | 2,973.98 | 2,837.48 | 2,916.07 | 2,916.07 | 105,960 |
| 2025-05-27 | 2,800.26 | 2,932.62 | 2,696.85 | 2,841.62 | 2,841.62 | 123,171 |
| 2025-05-26 | 3,085.66 | 3,118.75 | 2,791.99 | 2,796.12 | 2,796.12 | 192,241 |
| 2025-05-23 | 2,936.76 | 3,143.57 | 2,825.08 | 3,077.39 | 3,077.39 | 573,063 |
| 2025-05-22 | 2,667.90 | 2,928.48 | 2,572.76 | 2,862.30 | 2,862.30 | 332,455 |
| 2025-05-21 | 2,490.04 | 2,787.85 | 2,465.22 | 2,680.31 | 2,680.31 | 347,348 |
| 2025-05-20 | 2,506.58 | 2,593.44 | 2,452.81 | 2,485.90 | 2,485.90 | 57,737 |
| 2025-05-19 | 2,581.04 | 2,581.04 | 2,490.04 | 2,518.99 | 2,518.99 | 66,821 |
| 2025-05-16 | 2,787.85 | 2,845.76 | 2,568.63 | 2,581.04 | 2,581.04 | 108,083 |
| 2025-05-15 | 2,771.30 | 2,945.03 | 2,750.62 | 2,787.85 | 2,787.85 | 83,686 |
| 2025-05-14 | 2,692.72 | 2,837.48 | 2,626.53 | 2,787.85 | 2,787.85 | 108,376 |
| 2025-05-13 | 2,564.49 | 2,767.17 | 2,539.67 | 2,692.72 | 2,692.72 | 97,944 |
| 2025-05-12 | 2,498.31 | 2,618.26 | 2,498.31 | 2,564.49 | 2,564.49 | 36,167 |
| 2025-05-09 | 2,589.31 | 2,622.40 | 2,556.22 | 2,556.22 | 2,556.22 | 43,757 |
| 2025-05-08 | 2,638.94 | 2,643.08 | 2,585.17 | 2,630.67 | 2,630.67 | 27,215 |
| 2025-05-07 | 2,688.58 | 2,688.58 | 2,564.49 | 2,647.22 | 2,647.22 | 37,120 |
| 2025-05-02 | 2,618.26 | 2,676.17 | 2,597.58 | 2,626.53 | 2,626.53 | 38,863 |
| 2025-04-30 | 2,705.12 | 2,709.26 | 2,659.62 | 2,659.62 | 2,659.62 | 34,332 |
| 2025-04-29 | 2,655.49 | 2,750.62 | 2,597.58 | 2,738.21 | 2,738.21 | 46,518 |
| 2025-04-28 | 2,763.03 | 2,820.94 | 2,663.76 | 2,667.90 | 2,667.90 | 59,937 |
| 2025-04-25 | 2,758.90 | 2,837.48 | 2,700.99 | 2,763.03 | 2,763.03 | 84,707 |
| 2025-04-24 | 2,812.67 | 2,825.08 | 2,742.35 | 2,758.90 | 2,758.90 | 58,341 |
| 2025-04-23 | 2,738.21 | 2,841.62 | 2,696.85 | 2,820.94 | 2,820.94 | 131,091 |
| 2025-04-22 | 2,899.53 | 2,916.07 | 2,721.67 | 2,767.17 | 2,767.17 | 308,386 |
| 2025-04-21 | 2,717.53 | 3,060.84 | 2,651.35 | 2,978.12 | 2,978.12 | 682,108 |
| 2025-04-18 | 2,816.80 | 2,825.08 | 2,713.40 | 2,787.85 | 2,787.85 | 127,400 |
| 2025-04-17 | 2,775.44 | 3,052.57 | 2,705.12 | 2,829.21 | 2,829.21 | 523,379 |
| 2025-04-16 | 2,531.40 | 2,858.17 | 2,481.77 | 2,783.71 | 2,783.71 | 682,602 |
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.