E8 Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 11,526.61 | 11,677.38 | 11,375.84 | 11,549.23 | 11,549.23 | 17,491 |
| 2024-10-16 | 11,232.60 | 12,061.85 | 10,931.06 | 11,534.15 | 11,534.15 | 196,580 |
| 2024-10-15 | 10,410.89 | 12,318.17 | 9,664.56 | 11,421.07 | 11,421.07 | 482,342 |
| 2024-10-14 | 10,735.05 | 10,735.05 | 10,260.11 | 10,433.50 | 10,433.50 | 15,881 |
| 2024-10-11 | 10,893.36 | 11,277.83 | 10,569.20 | 10,735.05 | 10,735.05 | 23,605 |
| 2024-10-10 | 11,187.37 | 11,262.76 | 10,719.97 | 10,810.44 | 10,810.44 | 26,619 |
| 2024-10-08 | 10,554.12 | 11,292.91 | 10,177.19 | 11,179.83 | 11,179.83 | 74,695 |
| 2024-10-07 | 10,539.05 | 11,119.52 | 10,222.42 | 10,817.98 | 10,817.98 | 71,994 |
| 2024-10-04 | 10,147.04 | 10,546.58 | 10,049.03 | 10,222.42 | 10,222.42 | 10,339 |
| 2024-10-02 | 10,410.89 | 10,591.82 | 10,116.88 | 10,222.42 | 10,222.42 | 25,902 |
| 2024-09-30 | 10,885.82 | 11,036.60 | 10,403.35 | 10,674.74 | 10,674.74 | 48,869 |
| 2024-09-27 | 9,438.40 | 11,081.83 | 9,317.78 | 10,674.74 | 10,674.74 | 230,388 |
| 2024-09-26 | 8,971.00 | 9,468.56 | 8,971.00 | 9,438.40 | 9,438.40 | 50,310 |
| 2024-09-25 | 8,933.31 | 9,800.26 | 8,812.69 | 8,971.00 | 8,971.00 | 182,016 |
| 2024-09-24 | 8,669.46 | 8,940.85 | 8,556.38 | 8,933.31 | 8,933.31 | 32,741 |
| 2024-09-23 | 8,398.07 | 8,820.23 | 8,134.21 | 8,541.30 | 8,541.30 | 54,065 |
| 2024-09-20 | 7,915.59 | 9,347.94 | 7,915.59 | 8,239.75 | 8,239.75 | 130,802 |
| 2024-09-19 | 8,315.14 | 8,413.14 | 7,825.13 | 7,915.59 | 7,915.59 | 51,469 |
| 2024-09-13 | 8,473.45 | 8,548.84 | 8,307.60 | 8,315.14 | 8,315.14 | 13,433 |
| 2024-09-12 | 8,315.14 | 8,563.92 | 8,315.14 | 8,526.22 | 8,526.22 | 26,656 |
| 2024-09-11 | 8,337.76 | 8,548.84 | 8,292.52 | 8,300.06 | 8,300.06 | 19,639 |
| 2024-09-10 | 8,594.07 | 8,775.00 | 8,382.99 | 8,382.99 | 8,382.99 | 21,127 |
| 2024-09-09 | 8,247.29 | 8,910.70 | 8,247.29 | 8,646.84 | 8,646.84 | 34,437 |
| 2024-09-06 | 9,031.31 | 9,038.85 | 8,533.76 | 8,714.69 | 8,714.69 | 34,811 |
| 2024-09-05 | 9,332.86 | 9,528.87 | 9,031.31 | 9,031.31 | 9,031.31 | 39,417 |
| 2024-09-04 | 9,347.94 | 9,664.56 | 9,302.71 | 9,325.32 | 9,325.32 | 30,658 |
| 2024-09-03 | 9,649.48 | 10,079.19 | 9,649.48 | 9,845.49 | 9,845.49 | 16,464 |
| 2024-09-02 | 9,883.18 | 10,018.88 | 9,634.41 | 9,694.72 | 9,694.72 | 20,272 |
| 2024-08-30 | 9,634.41 | 9,883.18 | 9,559.02 | 9,883.18 | 9,883.18 | 25,993 |
| 2024-08-29 | 9,905.80 | 10,064.11 | 9,664.56 | 9,709.79 | 9,709.79 | 20,179 |
| 2024-08-28 | 10,312.89 | 10,433.50 | 9,898.26 | 9,898.26 | 9,898.26 | 38,039 |
| 2024-08-27 | 10,358.12 | 10,742.59 | 10,199.81 | 10,312.89 | 10,312.89 | 38,614 |
| 2024-08-26 | 10,659.66 | 10,742.59 | 10,365.66 | 10,365.66 | 10,365.66 | 50,172 |
| 2024-08-23 | 10,516.43 | 12,333.25 | 10,418.43 | 10,689.82 | 10,689.82 | 327,399 |
| 2024-08-22 | 10,817.98 | 10,878.29 | 10,539.05 | 10,674.74 | 10,674.74 | 13,028 |
| 2024-08-21 | 11,157.22 | 11,157.22 | 10,629.51 | 10,674.74 | 10,674.74 | 17,871 |
| 2024-08-20 | 10,976.29 | 11,232.60 | 10,976.29 | 11,157.22 | 11,157.22 | 13,124 |
| 2024-08-19 | 10,976.29 | 11,496.46 | 10,817.98 | 11,081.83 | 11,081.83 | 78,533 |
| 2024-08-16 | 10,621.97 | 11,044.14 | 10,410.89 | 10,976.29 | 10,976.29 | 52,496 |
| 2024-08-14 | 10,742.59 | 10,923.52 | 10,591.82 | 10,621.97 | 10,621.97 | 18,552 |
| 2024-08-13 | 10,855.67 | 11,179.83 | 10,554.12 | 10,742.59 | 10,742.59 | 12,542 |
| 2024-08-12 | 10,855.67 | 11,044.14 | 10,833.05 | 10,885.82 | 10,885.82 | 10,242 |
| 2024-08-09 | 10,817.98 | 11,187.37 | 10,787.82 | 10,855.67 | 10,855.67 | 24,067 |
| 2024-08-08 | 11,081.83 | 11,081.83 | 10,546.58 | 10,780.28 | 10,780.28 | 15,314 |
| 2024-08-07 | 10,870.75 | 11,617.07 | 10,599.35 | 11,119.52 | 11,119.52 | 28,993 |
| 2024-08-06 | 9,747.49 | 11,971.39 | 9,423.32 | 10,870.75 | 10,870.75 | 127,556 |
| 2024-08-05 | 11,157.22 | 11,157.22 | 9,053.93 | 9,234.86 | 9,234.86 | 89,576 |
| 2024-08-02 | 11,669.84 | 11,669.84 | 11,164.75 | 11,187.37 | 11,187.37 | 40,612 |
| 2024-08-01 | 11,858.31 | 12,137.24 | 11,760.31 | 11,760.31 | 11,760.31 | 33,229 |
| 2024-07-31 | 11,828.16 | 12,966.49 | 11,684.92 | 11,835.69 | 11,835.69 | 109,895 |
| 2024-07-30 | 12,001.55 | 12,205.09 | 11,918.62 | 11,948.77 | 11,948.77 | 29,269 |
| 2024-07-29 | 12,220.17 | 12,340.78 | 12,031.70 | 12,114.63 | 12,114.63 | 41,082 |
| 2024-07-26 | 12,272.94 | 12,438.79 | 12,114.63 | 12,220.17 | 12,220.17 | 32,535 |
| 2024-07-25 | 12,107.09 | 12,544.33 | 12,107.09 | 12,363.40 | 12,363.40 | 55,965 |
| 2024-07-24 | 12,589.56 | 12,898.65 | 12,303.09 | 12,672.49 | 12,672.49 | 50,188 |
| 2024-07-23 | 12,672.49 | 12,943.88 | 12,582.02 | 12,589.56 | 12,589.56 | 54,983 |
| 2024-07-22 | 12,506.64 | 12,740.33 | 12,076.93 | 12,732.80 | 12,732.80 | 41,858 |
| 2024-07-19 | 13,486.66 | 13,720.36 | 12,355.86 | 12,506.64 | 12,506.64 | 166,256 |
| 2024-07-18 | 13,569.59 | 14,798.39 | 13,147.42 | 13,350.97 | 13,350.97 | 279,478 |
| 2024-07-17 | 13,863.59 | 14,293.30 | 13,795.75 | 14,036.98 | 14,036.98 | 99,449 |
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.