Skip to main content
logo
EE-HWA Construction Co., Ltd. (KOSDAQ:001840)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,213.92
+252.08 (12.85%)
At close: Apr 1, 2025

EE-HWA Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20251,950.882,430.381,950.882,213.922,213.9212.85%1,251,877
Mar 31, 20252,192.002,192.001,918.001,961.841,961.84-3.76%241,177
Mar 28, 20252,207.072,207.072,038.562,038.562,038.56-7.86%432,138
Mar 27, 20251,956.362,497.511,949.512,212.552,212.5515.11%3,027,871
Mar 26, 20251,937.181,957.731,867.311,922.111,922.11-0.07%100,640
Mar 25, 20251,842.651,923.481,794.701,923.481,923.484.39%223,208
Mar 24, 20252,056.372,057.741,781.001,842.651,842.65-18.39%525,651
Mar 21, 20252,059.112,260.502,056.372,257.762,257.764.17%114,048
Mar 20, 20252,431.752,431.751,931.702,167.342,167.34-10.87%551,155
Mar 19, 20252,482.442,505.732,419.422,431.752,431.75-3.43%93,078
Mar 18, 20252,520.802,633.142,513.952,518.062,518.06-1.24%43,883
Mar 17, 20252,544.092,637.252,529.022,549.572,549.570.43%30,172
Mar 14, 20252,605.742,605.742,523.542,538.612,538.61-1.12%33,369
Mar 13, 20252,623.552,668.762,567.382,567.382,567.38-1.58%30,149
Mar 12, 20252,545.462,611.222,535.872,608.482,608.481.66%33,194
Mar 11, 20252,635.882,635.882,561.902,566.012,566.01-2.70%47,294
Mar 10, 20252,644.102,718.082,633.142,637.252,637.25-2.28%50,211
Mar 7, 20252,638.622,753.702,638.622,698.902,698.90-0.86%24,489
Mar 6, 20252,801.652,801.652,716.712,722.192,722.19-2.12%38,806
Mar 5, 20252,709.862,781.102,671.502,781.102,781.101.81%52,805
Mar 4, 20252,735.892,767.402,655.062,731.782,731.78-0.30%70,158
Feb 28, 20252,801.652,829.052,727.672,740.002,740.00-1.96%59,885
Feb 27, 20252,904.402,904.402,787.952,794.802,794.80-3.77%87,669
Feb 26, 20252,829.052,924.952,815.352,904.402,904.401.68%47,794
Feb 25, 20252,931.802,938.652,829.052,856.452,856.45-2.57%48,371
Feb 24, 20252,842.752,952.352,794.802,931.802,931.803.13%100,885
Feb 21, 20252,931.802,931.802,829.052,842.752,842.75-1.19%83,474
Feb 20, 20252,924.952,952.352,822.202,877.002,877.00-166,895
Feb 19, 20252,740.002,877.002,671.502,877.002,877.005.26%415,243
Feb 18, 20253,685.303,760.652,661.912,733.152,733.15-27.19%1,874,329
Feb 17, 20253,712.703,781.203,699.003,753.803,753.80-55,593
Feb 14, 20253,719.553,822.303,692.153,753.803,753.800.92%61,282
Feb 13, 20253,767.503,973.003,664.753,719.553,719.554.62%201,821
Feb 12, 20253,671.603,671.603,555.153,555.153,555.15-2.63%60,726
Feb 11, 20253,657.903,712.703,616.803,651.053,651.05-0.93%49,771
Feb 10, 20253,767.503,767.503,678.453,685.303,685.30-0.74%49,562
Feb 7, 20253,753.803,794.903,699.003,712.703,712.70-1.09%58,173
Feb 6, 20253,678.453,877.103,678.453,753.803,753.802.62%170,916
Feb 5, 20253,603.103,733.253,603.103,657.903,657.900.75%29,189
Feb 4, 20253,534.603,685.303,527.753,630.503,630.502.91%60,311
Feb 3, 20253,657.903,657.903,507.203,527.753,527.75-4.28%98,873
Jan 31, 20253,705.853,753.803,623.653,685.303,685.30-2.00%61,833
Jan 24, 20253,740.103,829.153,712.703,760.653,760.65-0.90%72,130
Jan 23, 20253,986.704,014.103,726.403,794.903,794.90-3.48%180,411
Jan 22, 20253,973.004,041.503,931.903,931.903,931.90-1.71%81,389
Jan 21, 20253,973.004,103.153,973.004,000.404,000.40-0.17%101,299
Jan 20, 20254,110.004,110.003,986.704,007.254,007.25-1.68%72,946
Jan 17, 20254,089.454,096.304,000.404,075.754,075.75-0.34%91,541
Jan 16, 20253,938.754,110.003,904.504,089.454,089.455.29%162,721
Jan 15, 20253,979.853,979.853,870.253,883.953,883.95-1.56%77,559