Episode Company Co., Ltd. (KOSDAQ:317530)
South Korea · Delayed Price · Currency is KRW 3,165.00
-80.00 (-2.47%)
At close: Oct 2, 2026
Episode Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,270.00 | 3,310.00 | 3,160.00 | 3,165.00 | 3,165.00 | -2.47% | 7,330 |
| Oct 1, 2026 | 3,225.00 | 3,290.00 | 3,145.00 | 3,245.00 | 3,245.00 | 0.15% | 17,784 |
| Sep 30, 2026 | 3,225.00 | 3,345.00 | 3,190.00 | 3,240.00 | 3,240.00 | -0.31% | 21,654 |
| Sep 29, 2026 | 3,275.00 | 3,440.00 | 3,175.00 | 3,250.00 | 3,250.00 | -0.61% | 13,540 |
| Sep 28, 2026 | 3,310.00 | 3,310.00 | 3,155.00 | 3,270.00 | 3,270.00 | 2.83% | 8,637 |
| Sep 23, 2026 | 3,195.00 | 3,335.00 | 3,120.00 | 3,180.00 | 3,180.00 | -0.63% | 5,884 |
| Sep 22, 2026 | 3,225.00 | 3,320.00 | 3,190.00 | 3,200.00 | 3,200.00 | -0.78% | 6,927 |
| Sep 21, 2026 | 3,225.00 | 3,400.00 | 3,075.00 | 3,225.00 | 3,225.00 | 0.16% | 8,856 |
| Sep 18, 2026 | 3,180.00 | 3,230.00 | 3,105.00 | 3,220.00 | 3,220.00 | - | 10,622 |
| Sep 17, 2026 | 3,160.00 | 3,280.00 | 3,040.00 | 3,220.00 | 3,220.00 | -1.08% | 17,787 |
| Sep 16, 2026 | 3,390.00 | 3,390.00 | 2,880.00 | 3,255.00 | 3,255.00 | -1.81% | 17,804 |
| Sep 15, 2026 | 3,235.00 | 3,400.00 | 3,090.00 | 3,315.00 | 3,315.00 | 8.33% | 24,711 |
| Sep 14, 2026 | 2,925.00 | 3,475.00 | 2,910.00 | 3,060.00 | 3,060.00 | 1.49% | 55,727 |
| Sep 11, 2026 | 3,015.00 | 3,100.00 | 2,900.00 | 3,015.00 | 3,015.00 | 0.50% | 13,548 |
| Sep 10, 2026 | 2,915.00 | 3,145.00 | 2,915.00 | 3,000.00 | 3,000.00 | 2.92% | 1,318 |
| Sep 9, 2026 | 2,970.00 | 2,970.00 | 2,820.00 | 2,915.00 | 2,915.00 | -0.34% | 4,439 |
| Sep 8, 2026 | 2,955.00 | 3,035.00 | 2,830.00 | 2,925.00 | 2,925.00 | -1.02% | 5,634 |
| Sep 7, 2026 | 3,150.00 | 3,150.00 | 2,850.00 | 2,955.00 | 2,955.00 | -0.84% | 4,197 |
| Sep 4, 2026 | 2,835.00 | 2,990.00 | 2,835.00 | 2,980.00 | 2,980.00 | 5.11% | 5,720 |
| Sep 3, 2026 | 2,875.00 | 2,905.00 | 2,775.00 | 2,835.00 | 2,835.00 | -2.74% | 6,297 |
| Sep 2, 2026 | 2,855.00 | 2,930.00 | 2,810.00 | 2,915.00 | 2,915.00 | 2.10% | 4,064 |
| Sep 1, 2026 | 3,130.00 | 3,145.00 | 2,855.00 | 2,855.00 | 2,855.00 | -3.22% | 6,705 |
| Aug 31, 2026 | 2,960.00 | 2,960.00 | 2,830.00 | 2,950.00 | 2,950.00 | -0.34% | 1,736 |
| Aug 28, 2026 | 2,970.00 | 2,970.00 | 2,875.00 | 2,960.00 | 2,960.00 | -0.34% | 2,847 |
| Aug 27, 2026 | 2,865.00 | 2,995.00 | 2,865.00 | 2,970.00 | 2,970.00 | 1.71% | 1,010 |
| Aug 26, 2026 | 3,000.00 | 3,000.00 | 2,860.00 | 2,920.00 | 2,920.00 | 0.69% | 1,394 |
| Aug 25, 2026 | 2,920.00 | 2,920.00 | 2,825.00 | 2,900.00 | 2,900.00 | -0.34% | 1,149 |
| Aug 24, 2026 | 2,885.00 | 2,920.00 | 2,730.00 | 2,910.00 | 2,910.00 | 0.34% | 1,261 |
| Aug 21, 2026 | 2,910.00 | 2,910.00 | 2,840.00 | 2,900.00 | 2,900.00 | -0.34% | 1,896 |
| Aug 20, 2026 | 2,915.00 | 2,940.00 | 2,875.00 | 2,910.00 | 2,910.00 | -0.17% | 3,356 |
| Aug 19, 2026 | 2,830.00 | 2,915.00 | 2,820.00 | 2,915.00 | 2,915.00 | - | 8,124 |
| Aug 18, 2026 | 2,915.00 | 2,925.00 | 2,840.00 | 2,915.00 | 2,915.00 | - | 647 |
| Aug 14, 2026 | 2,900.00 | 3,000.00 | 2,860.00 | 2,915.00 | 2,915.00 | 1.04% | 2,766 |
| Aug 13, 2026 | 2,995.00 | 2,995.00 | 2,750.00 | 2,885.00 | 2,885.00 | 1.41% | 6,441 |
| Aug 12, 2026 | 2,875.00 | 2,980.00 | 2,845.00 | 2,845.00 | 2,845.00 | -0.87% | 2,321 |
| Aug 11, 2026 | 2,840.00 | 3,050.00 | 2,765.00 | 2,870.00 | 2,870.00 | - | 8,847 |
| Aug 10, 2026 | 2,895.00 | 2,895.00 | 2,835.00 | 2,870.00 | 2,870.00 | -1.88% | 3,274 |
| Aug 7, 2026 | 2,900.00 | 3,050.00 | 2,740.00 | 2,925.00 | 2,925.00 | 0.17% | 8,906 |
| Aug 6, 2026 | 2,840.00 | 3,000.00 | 2,840.00 | 2,920.00 | 2,920.00 | 0.17% | 2,126 |
| Aug 5, 2026 | 2,850.00 | 2,995.00 | 2,630.00 | 2,915.00 | 2,915.00 | 0.52% | 39,791 |
| Aug 4, 2026 | 2,655.00 | 2,995.00 | 2,635.00 | 2,900.00 | 2,900.00 | 9.23% | 46,223 |
| Aug 3, 2026 | 2,700.00 | 2,750.00 | 2,610.00 | 2,655.00 | 2,655.00 | 1.72% | 12,426 |
| Jul 31, 2026 | 2,875.00 | 2,875.00 | 2,540.00 | 2,610.00 | 2,610.00 | 3.16% | 3,821 |
| Jul 30, 2026 | 2,885.00 | 2,885.00 | 2,435.00 | 2,530.00 | 2,530.00 | -4.89% | 4,925 |
| Jul 29, 2026 | 2,590.00 | 2,865.00 | 2,415.00 | 2,660.00 | 2,660.00 | 0.76% | 6,306 |
| Jul 28, 2026 | 2,700.00 | 2,700.00 | 2,430.00 | 2,640.00 | 2,640.00 | -3.83% | 15,235 |
| Jul 27, 2026 | 2,765.00 | 2,800.00 | 2,720.00 | 2,745.00 | 2,745.00 | -1.61% | 6,307 |
| Jul 24, 2026 | 2,865.00 | 2,865.00 | 2,740.00 | 2,790.00 | 2,790.00 | -3.13% | 4,904 |
| Jul 23, 2026 | 2,825.00 | 2,880.00 | 2,780.00 | 2,880.00 | 2,880.00 | 2.31% | 3,709 |
| Jul 22, 2026 | 2,850.00 | 2,940.00 | 2,730.00 | 2,815.00 | 2,815.00 | -1.92% | 3,556 |