E8 Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 4,146.26 | 4,259.34 | 4,131.19 | 4,183.96 | 4,183.96 | 132,959 |
| 2025-01-13 | 4,304.57 | 4,319.65 | 4,108.57 | 4,176.42 | 4,176.42 | 141,052 |
| 2025-01-10 | 4,304.57 | 4,425.19 | 4,274.42 | 4,304.57 | 4,304.57 | 345,036 |
| 2025-01-09 | 4,530.73 | 4,530.73 | 4,266.88 | 4,304.57 | 4,304.57 | 399,430 |
| 2025-01-08 | 4,771.97 | 4,892.59 | 4,470.42 | 4,538.27 | 4,538.27 | 587,118 |
| 2025-01-07 | 4,462.89 | 4,952.90 | 4,297.04 | 4,824.74 | 4,824.74 | 1,391,762 |
| 2025-01-06 | 4,251.80 | 4,560.89 | 4,168.88 | 4,462.89 | 4,462.89 | 228,789 |
| 2025-01-03 | 4,070.88 | 4,259.34 | 4,070.88 | 4,138.72 | 4,138.72 | 73,307 |
| 2025-01-02 | 4,116.11 | 4,116.11 | 4,003.03 | 4,078.41 | 4,078.41 | 50,192 |
| 2024-12-30 | 3,882.41 | 4,116.11 | 3,829.64 | 4,070.88 | 4,070.88 | 92,475 |
| 2024-12-27 | 4,070.88 | 4,138.72 | 3,859.79 | 3,882.41 | 3,882.41 | 229,870 |
| 2024-12-26 | 4,515.66 | 5,179.06 | 3,995.49 | 4,055.80 | 4,055.80 | 1,339,920 |
| 2024-12-24 | 4,455.35 | 4,553.35 | 4,379.96 | 4,395.04 | 4,395.04 | 53,581 |
| 2024-12-23 | 4,349.81 | 4,493.04 | 4,304.57 | 4,493.04 | 4,493.04 | 78,507 |
| 2024-12-20 | 4,523.20 | 4,523.20 | 4,327.19 | 4,410.12 | 4,410.12 | 64,326 |
| 2024-12-19 | 4,508.12 | 4,553.35 | 4,364.88 | 4,523.20 | 4,523.20 | 104,033 |
| 2024-12-18 | 4,560.89 | 4,666.43 | 4,485.50 | 4,553.35 | 4,553.35 | 85,617 |
| 2024-12-17 | 4,523.20 | 4,711.66 | 4,349.81 | 4,591.04 | 4,591.04 | 266,700 |
| 2024-12-16 | 4,779.51 | 5,118.75 | 4,364.88 | 4,508.12 | 4,508.12 | 932,245 |
| 2024-12-13 | 6,008.31 | 6,551.09 | 5,970.62 | 5,985.70 | 5,985.70 | 89,444 |
| 2024-12-12 | 6,370.17 | 6,438.01 | 5,993.23 | 6,015.85 | 6,015.85 | 28,703 |
| 2024-12-11 | 5,819.84 | 6,385.24 | 5,819.84 | 6,340.01 | 6,340.01 | 38,220 |
| 2024-12-10 | 5,578.61 | 5,993.23 | 5,578.61 | 5,887.69 | 5,887.69 | 24,132 |
| 2024-12-09 | 5,752.00 | 5,978.16 | 5,540.91 | 5,744.46 | 5,744.46 | 49,127 |
| 2024-12-06 | 6,046.00 | 6,181.70 | 5,631.38 | 6,068.62 | 6,068.62 | 37,345 |
| 2024-12-05 | 6,347.55 | 6,890.33 | 5,993.23 | 5,993.23 | 5,993.23 | 103,427 |
| 2024-12-04 | 6,483.25 | 6,596.33 | 6,302.32 | 6,347.55 | 6,347.55 | 59,870 |
| 2024-12-03 | 6,882.80 | 6,980.80 | 6,340.01 | 6,596.33 | 6,596.33 | 78,227 |
| 2024-12-02 | 7,214.50 | 7,214.50 | 6,634.02 | 6,709.41 | 6,709.41 | 29,359 |
| 2024-11-29 | 7,161.73 | 7,372.81 | 6,882.80 | 6,882.80 | 6,882.80 | 42,260 |
| 2024-11-28 | 7,478.35 | 8,036.21 | 7,146.65 | 7,154.19 | 7,154.19 | 626,436 |
| 2024-11-27 | 7,614.05 | 8,051.29 | 7,402.96 | 7,470.81 | 7,470.81 | 223,436 |
| 2024-11-26 | 7,855.28 | 8,503.61 | 7,659.28 | 7,659.28 | 7,659.28 | 259,681 |
| 2024-11-25 | 7,463.27 | 7,938.21 | 7,448.20 | 7,855.28 | 7,855.28 | 186,646 |
| 2024-11-22 | 7,975.90 | 7,975.90 | 7,448.20 | 7,463.27 | 7,463.27 | 44,382 |
| 2024-11-21 | 7,727.13 | 8,209.60 | 7,666.82 | 8,043.75 | 8,043.75 | 1,059,870 |
| 2024-11-20 | 7,538.66 | 7,900.51 | 7,402.96 | 7,862.82 | 7,862.82 | 81,480 |
| 2024-11-19 | 7,840.21 | 8,051.29 | 7,124.03 | 7,621.58 | 7,621.58 | 141,580 |
| 2024-11-18 | 6,920.49 | 7,900.51 | 6,920.49 | 7,591.43 | 7,591.43 | 68,498 |
| 2024-11-15 | 7,033.57 | 7,154.19 | 6,573.71 | 7,154.19 | 7,154.19 | 22,878 |
| 2024-11-14 | 7,365.27 | 7,485.89 | 7,033.57 | 7,033.57 | 7,033.57 | 30,167 |
| 2024-11-13 | 7,568.81 | 7,568.81 | 7,010.95 | 7,365.27 | 7,365.27 | 74,716 |
| 2024-11-12 | 7,840.21 | 8,292.52 | 7,478.35 | 7,568.81 | 7,568.81 | 37,463 |
| 2024-11-11 | 8,315.14 | 8,382.99 | 7,817.59 | 7,817.59 | 7,817.59 | 50,841 |
| 2024-11-08 | 8,594.07 | 9,347.94 | 8,088.98 | 8,315.14 | 8,315.14 | 195,888 |
| 2024-11-07 | 9,061.47 | 9,310.24 | 8,556.38 | 8,669.46 | 8,669.46 | 69,953 |
| 2024-11-06 | 9,453.48 | 9,611.79 | 9,046.39 | 9,046.39 | 9,046.39 | 39,621 |
| 2024-11-05 | 9,167.01 | 9,498.71 | 9,167.01 | 9,430.86 | 9,430.86 | 5,940 |
| 2024-11-04 | 9,084.08 | 9,400.71 | 9,038.85 | 9,174.55 | 9,174.55 | 10,738 |
| 2024-11-01 | 9,038.85 | 9,415.79 | 8,963.47 | 9,076.55 | 9,076.55 | 26,535 |
| 2024-10-31 | 9,724.87 | 9,800.26 | 9,310.24 | 9,310.24 | 9,310.24 | 42,952 |
| 2024-10-30 | 9,875.64 | 10,018.88 | 9,732.41 | 9,732.41 | 9,732.41 | 14,487 |
| 2024-10-29 | 10,139.50 | 10,931.06 | 9,905.80 | 9,951.03 | 9,951.03 | 102,283 |
| 2024-10-28 | 10,290.27 | 10,493.81 | 10,094.26 | 10,184.73 | 10,184.73 | 15,203 |
| 2024-10-25 | 10,569.20 | 10,878.29 | 10,297.81 | 10,380.73 | 10,380.73 | 24,018 |
| 2024-10-24 | 10,629.51 | 11,421.07 | 10,531.51 | 10,667.20 | 10,667.20 | 18,995 |
| 2024-10-23 | 10,938.59 | 11,247.68 | 10,772.74 | 10,780.28 | 10,780.28 | 12,385 |
| 2024-10-22 | 11,677.38 | 11,971.39 | 10,931.06 | 10,931.06 | 10,931.06 | 49,773 |
| 2024-10-21 | 11,307.99 | 11,730.15 | 10,863.21 | 11,677.38 | 11,677.38 | 39,125 |
| 2024-10-18 | 11,315.53 | 12,024.16 | 11,307.99 | 11,307.99 | 11,307.99 | 35,955 |
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.