E8 Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-15 | 2,523.13 | 2,539.67 | 2,423.86 | 2,531.40 | 2,531.40 | 108,094 |
| 2025-04-14 | 2,312.18 | 2,547.95 | 2,283.22 | 2,490.04 | 2,490.04 | 222,489 |
| 2025-04-11 | 2,279.09 | 2,324.59 | 2,179.82 | 2,324.59 | 2,324.59 | 85,304 |
| 2025-04-10 | 2,080.55 | 2,357.68 | 2,080.55 | 2,283.22 | 2,283.22 | 238,472 |
| 2025-04-09 | 2,039.18 | 2,072.27 | 2,001.96 | 2,043.32 | 2,043.32 | 101,948 |
| 2025-04-08 | 2,043.32 | 2,121.91 | 1,997.82 | 2,064.00 | 2,064.00 | 93,533 |
| 2025-04-07 | 2,150.86 | 2,150.86 | 1,952.32 | 1,993.68 | 1,993.68 | 148,374 |
| 2025-04-04 | 1,993.68 | 2,175.68 | 1,993.68 | 2,142.59 | 2,142.59 | 225,853 |
| 2025-04-03 | 2,196.36 | 2,221.18 | 2,055.73 | 2,064.00 | 2,064.00 | 168,397 |
| 2025-04-02 | 2,241.86 | 2,316.31 | 2,155.00 | 2,233.59 | 2,233.59 | 195,573 |
| 2025-04-01 | 2,138.45 | 2,262.54 | 2,113.64 | 2,237.72 | 2,237.72 | 517,723 |
| 2025-03-31 | 2,324.59 | 2,349.40 | 2,001.96 | 2,146.73 | 2,146.73 | 1,594,966 |
| 2025-03-28 | 2,734.08 | 2,734.08 | 2,614.13 | 2,713.40 | 2,713.40 | 28,499 |
| 2025-03-27 | 2,767.17 | 2,800.26 | 2,655.49 | 2,754.76 | 2,754.76 | 27,237 |
| 2025-03-26 | 2,713.40 | 2,771.30 | 2,688.58 | 2,763.03 | 2,763.03 | 46,738 |
| 2025-03-25 | 2,961.57 | 2,961.57 | 2,754.76 | 2,754.76 | 2,754.76 | 68,685 |
| 2025-03-24 | 3,007.07 | 3,060.84 | 2,920.21 | 2,945.03 | 2,945.03 | 40,852 |
| 2025-03-21 | 3,184.93 | 3,209.75 | 2,965.71 | 3,002.94 | 3,002.94 | 62,248 |
| 2025-03-20 | 3,462.06 | 3,462.06 | 3,036.03 | 3,064.98 | 3,064.98 | 77,912 |
| 2025-03-19 | 3,309.02 | 3,515.83 | 3,193.20 | 3,309.02 | 3,309.02 | 163,341 |
| 2025-03-18 | 2,994.66 | 3,309.02 | 2,994.66 | 3,226.29 | 3,226.29 | 120,318 |
| 2025-03-17 | 3,106.34 | 3,267.66 | 3,002.94 | 3,048.43 | 3,048.43 | 122,747 |
| 2025-03-14 | 3,060.84 | 3,102.21 | 2,916.07 | 3,102.21 | 3,102.21 | 69,445 |
| 2025-03-13 | 3,019.48 | 3,143.57 | 2,940.89 | 3,060.84 | 3,060.84 | 81,431 |
| 2025-03-12 | 3,031.89 | 3,073.25 | 2,940.89 | 2,969.85 | 2,969.85 | 59,184 |
| 2025-03-11 | 2,949.16 | 3,131.16 | 2,899.53 | 3,060.84 | 3,060.84 | 47,560 |
| 2025-03-10 | 3,069.12 | 3,470.33 | 3,027.75 | 3,151.84 | 3,151.84 | 295,336 |
| 2025-03-07 | 2,862.30 | 3,337.97 | 2,796.12 | 3,056.71 | 3,056.71 | 537,250 |
| 2025-03-06 | 2,870.57 | 2,969.85 | 2,783.71 | 2,870.57 | 2,870.57 | 38,451 |
| 2025-03-05 | 2,928.48 | 2,945.03 | 2,738.21 | 2,870.57 | 2,870.57 | 63,289 |
| 2025-03-04 | 3,036.03 | 3,036.03 | 2,783.71 | 2,928.48 | 2,928.48 | 39,109 |
| 2025-02-28 | 3,093.93 | 3,226.29 | 2,854.03 | 2,887.12 | 2,887.12 | 95,118 |
| 2025-02-27 | 3,176.66 | 3,242.84 | 3,060.84 | 3,114.62 | 3,114.62 | 46,098 |
| 2025-02-26 | 3,213.89 | 3,280.07 | 3,147.71 | 3,172.52 | 3,172.52 | 44,731 |
| 2025-02-25 | 3,491.02 | 3,805.37 | 3,255.25 | 3,255.25 | 3,255.25 | 119,967 |
| 2025-02-24 | 3,371.06 | 3,491.02 | 3,371.06 | 3,482.74 | 3,482.74 | 47,329 |
| 2025-02-21 | 3,453.79 | 3,507.56 | 3,391.75 | 3,474.47 | 3,474.47 | 40,811 |
| 2025-02-20 | 3,515.83 | 3,689.56 | 3,437.24 | 3,495.15 | 3,495.15 | 37,858 |
| 2025-02-19 | 3,474.47 | 3,557.20 | 3,420.70 | 3,515.83 | 3,515.83 | 42,028 |
| 2025-02-18 | 3,515.83 | 3,515.83 | 3,383.47 | 3,474.47 | 3,474.47 | 29,394 |
| 2025-02-17 | 3,304.88 | 3,586.15 | 3,304.88 | 3,433.11 | 3,433.11 | 99,430 |
| 2025-02-14 | 3,180.80 | 3,391.75 | 3,176.66 | 3,304.88 | 3,304.88 | 48,251 |
| 2025-02-13 | 3,230.43 | 3,304.88 | 3,143.57 | 3,189.07 | 3,189.07 | 46,485 |
| 2025-02-12 | 3,313.16 | 3,317.29 | 3,209.75 | 3,218.02 | 3,218.02 | 47,633 |
| 2025-02-11 | 3,350.38 | 3,395.88 | 3,275.93 | 3,313.16 | 3,313.16 | 53,647 |
| 2025-02-10 | 3,420.70 | 3,420.70 | 3,263.52 | 3,309.02 | 3,309.02 | 83,111 |
| 2025-02-07 | 3,379.34 | 3,635.79 | 3,379.34 | 3,457.93 | 3,457.93 | 62,480 |
| 2025-02-06 | 3,350.38 | 3,573.74 | 3,350.38 | 3,375.20 | 3,375.20 | 57,126 |
| 2025-02-05 | 3,557.20 | 3,565.47 | 3,337.97 | 3,391.75 | 3,391.75 | 95,892 |
| 2025-02-04 | 3,226.55 | 3,377.32 | 3,181.31 | 3,343.40 | 3,343.40 | 97,025 |
| 2025-02-03 | 3,415.01 | 3,415.01 | 3,143.62 | 3,256.70 | 3,256.70 | 76,455 |
| 2025-01-31 | 3,418.78 | 3,505.48 | 3,347.16 | 3,415.01 | 3,415.01 | 46,446 |
| 2025-01-24 | 3,294.39 | 3,467.78 | 3,215.24 | 3,418.78 | 3,418.78 | 116,793 |
| 2025-01-23 | 3,230.32 | 3,354.70 | 3,203.93 | 3,290.62 | 3,290.62 | 89,552 |
| 2025-01-22 | 3,139.85 | 3,418.78 | 3,139.85 | 3,252.93 | 3,252.93 | 143,849 |
| 2025-01-21 | 3,350.93 | 3,350.93 | 3,105.93 | 3,139.85 | 3,139.85 | 147,806 |
| 2025-01-20 | 3,060.70 | 3,373.55 | 2,981.54 | 3,354.70 | 3,354.70 | 356,904 |
| 2025-01-17 | 3,965.33 | 4,018.11 | 3,011.69 | 3,015.46 | 3,015.46 | 1,275,653 |
| 2025-01-16 | 4,048.26 | 4,281.96 | 4,003.03 | 4,070.88 | 4,070.88 | 143,557 |
| 2025-01-15 | 4,221.65 | 4,417.65 | 4,018.11 | 4,055.80 | 4,055.80 | 288,895 |
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.