Episode Company Co., Ltd. (KOSDAQ:317530)
South Korea · Delayed Price · Currency is KRW 2,530.00
-130.00 (-4.89%)
At close: Jul 30, 2026
Episode Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 2,805.00 | 2,925.00 | 2,690.00 | 2,870.00 | 2,870.00 | -1.54% | 11,784 |
| Jul 20, 2026 | 3,035.00 | 3,035.00 | 2,660.00 | 2,915.00 | 2,915.00 | -4.11% | 15,308 |
| Jul 16, 2026 | 3,015.00 | 3,150.00 | 2,560.00 | 3,040.00 | 3,040.00 | 0.16% | 48,525 |
| Jul 15, 2026 | 3,160.00 | 3,170.00 | 2,930.00 | 3,035.00 | 3,035.00 | -0.16% | 9,601 |
| Jul 14, 2026 | 2,990.00 | 3,285.00 | 2,930.00 | 3,040.00 | 3,040.00 | 0.83% | 31,522 |
| Jul 13, 2026 | 2,915.00 | 3,030.00 | 2,890.00 | 3,015.00 | 3,015.00 | 3.43% | 12,539 |
| Jul 10, 2026 | 2,965.00 | 3,145.00 | 2,885.00 | 2,915.00 | 2,915.00 | -2.02% | 32,647 |
| Jul 9, 2026 | 2,990.00 | 3,790.00 | 2,855.00 | 2,975.00 | 2,975.00 | -0.50% | 29,162 |
| Jul 8, 2026 | 2,865.00 | 3,030.00 | 2,825.00 | 2,990.00 | 2,990.00 | 4.36% | 19,621 |
| Jul 7, 2026 | 2,655.00 | 3,080.00 | 2,655.00 | 2,865.00 | 2,865.00 | 8.52% | 15,047 |
| Jul 6, 2026 | 2,820.00 | 2,820.00 | 2,540.00 | 2,640.00 | 2,640.00 | -1.68% | 6,036 |
| Jul 3, 2026 | 2,685.00 | 2,700.00 | 2,440.00 | 2,685.00 | 2,685.00 | - | 6,648 |
| Jul 2, 2026 | 2,175.00 | 2,685.00 | 2,175.00 | 2,685.00 | 2,685.00 | 14.26% | 15,416 |
| Jul 1, 2026 | 2,540.00 | 2,540.00 | 2,300.00 | 2,350.00 | 2,350.00 | -4.28% | 17,701 |
| Jun 30, 2026 | 2,565.00 | 2,780.00 | 2,430.00 | 2,455.00 | 2,455.00 | -2.39% | 10,616 |
| Jun 29, 2026 | 1,963.00 | 2,805.00 | 1,960.00 | 2,515.00 | 2,515.00 | 16.44% | 66,993 |
| Jun 26, 2026 | 2,300.00 | 2,315.00 | 2,065.00 | 2,160.00 | 2,160.00 | -7.30% | 12,987 |
| Jun 25, 2026 | 2,455.00 | 2,535.00 | 2,250.00 | 2,330.00 | 2,330.00 | -4.51% | 13,483 |
| Jun 24, 2026 | 2,260.00 | 2,500.00 | 2,260.00 | 2,440.00 | 2,440.00 | -1.81% | 11,649 |
| Jun 23, 2026 | 2,670.00 | 2,705.00 | 2,450.00 | 2,485.00 | 2,485.00 | -6.75% | 11,762 |
| Jun 22, 2026 | 2,740.00 | 2,995.00 | 2,610.00 | 2,665.00 | 2,665.00 | -2.74% | 9,979 |
| Jun 19, 2026 | 2,760.00 | 2,925.00 | 2,680.00 | 2,740.00 | 2,740.00 | -6.32% | 23,479 |
| Jun 18, 2026 | 2,985.00 | 3,035.00 | 2,925.00 | 2,925.00 | 2,925.00 | -2.82% | 24,473 |
| Jun 17, 2026 | 2,950.00 | 3,100.00 | 2,930.00 | 3,010.00 | 3,010.00 | 1.35% | 6,738 |
| Jun 16, 2026 | 3,060.00 | 3,060.00 | 2,915.00 | 2,970.00 | 2,970.00 | -2.62% | 3,922 |
| Jun 15, 2026 | 3,045.00 | 3,090.00 | 2,925.00 | 3,050.00 | 3,050.00 | 4.45% | 7,092 |
| Jun 12, 2026 | 3,035.00 | 3,150.00 | 2,900.00 | 2,920.00 | 2,920.00 | -3.63% | 12,675 |
| Jun 11, 2026 | 3,060.00 | 3,080.00 | 2,825.00 | 3,030.00 | 3,030.00 | 1.00% | 8,307 |
| Jun 10, 2026 | 2,945.00 | 3,045.00 | 2,755.00 | 3,000.00 | 3,000.00 | 1.87% | 21,532 |
| Jun 9, 2026 | 3,195.00 | 3,195.00 | 2,855.00 | 2,945.00 | 2,945.00 | -2.00% | 17,405 |
| Jun 8, 2026 | 3,200.00 | 3,200.00 | 2,815.00 | 3,005.00 | 3,005.00 | -5.65% | 16,114 |
| Jun 5, 2026 | 3,345.00 | 3,345.00 | 2,995.00 | 3,185.00 | 3,185.00 | -4.78% | 37,160 |
| Jun 4, 2026 | 3,420.00 | 3,455.00 | 3,320.00 | 3,345.00 | 3,345.00 | -2.19% | 9,210 |
| Jun 2, 2026 | 3,530.00 | 3,540.00 | 3,310.00 | 3,420.00 | 3,420.00 | -3.66% | 24,354 |
| Jun 1, 2026 | 3,600.00 | 3,600.00 | 3,320.00 | 3,550.00 | 3,550.00 | -0.84% | 41,612 |
| May 29, 2026 | 3,590.00 | 3,600.00 | 3,300.00 | 3,580.00 | 3,580.00 | 2.29% | 22,199 |
| May 28, 2026 | 3,505.00 | 3,600.00 | 3,380.00 | 3,500.00 | 3,500.00 | - | 16,307 |
| May 27, 2026 | 3,740.00 | 3,745.00 | 3,500.00 | 3,500.00 | 3,500.00 | -8.38% | 23,380 |
| May 26, 2026 | 4,150.00 | 4,150.00 | 3,615.00 | 3,820.00 | 3,820.00 | 0.26% | 59,911 |
| May 22, 2026 | 3,420.00 | 4,075.00 | 3,385.00 | 3,810.00 | 3,810.00 | 12.56% | 149,876 |
| May 21, 2026 | 3,400.00 | 3,520.00 | 3,260.00 | 3,385.00 | 3,385.00 | -0.73% | 15,975 |
| May 20, 2026 | 3,715.00 | 3,715.00 | 3,405.00 | 3,410.00 | 3,410.00 | -3.67% | 7,360 |