Skip to main content
logo
Episode Company Co., Ltd. (KOSDAQ:317530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,810.00
+425.00 (12.56%)
At close: May 22, 2026

Episode Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,420.004,075.003,385.003,810.003,810.0012.56%149,876
May 21, 20263,400.003,520.003,260.003,385.003,385.00-0.73%15,975
May 20, 20263,715.003,715.003,405.003,410.003,410.00-3.67%7,360
May 19, 20263,505.004,090.003,450.003,540.003,540.00-0.28%31,714
May 18, 20263,720.003,720.003,250.003,550.003,550.00-4.83%24,037
May 15, 20263,900.003,900.003,515.003,730.003,730.001.22%18,842
May 14, 20263,560.003,775.003,560.003,685.003,685.000.96%9,013
May 13, 20263,685.003,685.003,500.003,650.003,650.00-1.08%17,585
May 12, 20263,600.003,890.003,465.003,690.003,690.002.50%12,052
May 11, 20263,830.003,835.003,600.003,600.003,600.00-6.01%30,146
May 8, 20263,830.004,000.003,830.003,830.003,830.00-10,310
May 7, 20263,940.004,045.003,795.003,830.003,830.00-2.79%43,632
May 6, 20263,980.003,980.003,875.003,940.003,940.00-1.01%8,560
May 4, 20264,045.004,045.003,980.003,980.003,980.00-1.61%7,395
Apr 30, 20263,995.004,150.003,975.004,045.004,045.001.76%12,161
Apr 29, 20264,005.004,035.003,930.003,975.003,975.00-0.75%6,298
Apr 28, 20264,055.004,180.003,980.004,005.004,005.00-1.23%10,398
Apr 27, 20264,075.004,180.003,960.004,055.004,055.00-0.49%8,020
Apr 24, 20264,145.004,150.003,870.004,075.004,075.00-1.57%19,323
Apr 23, 20264,120.004,170.004,105.004,140.004,140.000.49%9,149
Apr 22, 20264,095.004,145.004,045.004,120.004,120.000.73%7,081
Apr 21, 20264,170.004,170.004,045.004,090.004,090.000.49%5,865
Apr 20, 20264,085.004,180.004,010.004,070.004,070.00-0.37%13,015
Apr 17, 20264,120.004,120.004,055.004,085.004,085.00-0.85%3,387
Apr 16, 20264,055.004,135.004,030.004,120.004,120.000.49%10,257
Apr 15, 20264,010.004,180.003,950.004,100.004,100.002.24%13,632
Apr 14, 20264,000.004,035.003,935.004,010.004,010.000.38%11,858
Apr 13, 20264,010.004,030.003,920.003,995.003,995.00-6,797
Apr 10, 20263,905.004,035.003,900.003,995.003,995.002.17%7,812
Apr 9, 20263,935.004,090.003,865.003,910.003,910.00-0.64%5,310
Apr 8, 20264,020.004,020.003,920.003,935.003,935.000.64%3,957
Apr 7, 20264,010.004,015.003,825.003,910.003,910.00-0.76%6,692
Apr 6, 20263,935.004,005.003,905.003,940.003,940.000.13%3,936
Apr 3, 20264,095.004,095.003,875.003,935.003,935.00-1.01%5,271
Apr 2, 20264,065.004,065.003,905.003,975.003,975.00-0.75%2,723
Apr 1, 20264,040.004,040.003,880.004,005.004,005.003.49%5,646
Mar 31, 20263,930.004,035.003,805.003,870.003,870.00-1.40%4,329
Mar 30, 20264,015.004,055.003,850.003,925.003,925.00-2.97%5,263
Mar 27, 20263,960.004,115.003,790.004,045.004,045.00-0.37%77,524
Mar 26, 20264,120.004,120.003,980.004,060.004,060.00-5,181
Mar 25, 20263,900.004,100.003,900.004,060.004,060.004.10%7,874
Mar 24, 20263,915.004,040.003,805.003,900.003,900.00-1.02%7,411
Mar 23, 20264,035.004,035.003,865.003,940.003,940.00-1.62%18,604
Mar 20, 20263,955.004,130.003,955.004,005.004,005.001.26%17,875
Mar 19, 20263,920.004,745.003,920.003,955.003,955.00-4.24%131,383
Mar 18, 20264,055.004,190.004,055.004,130.004,130.00-0.72%8,426
Mar 17, 20264,390.004,390.004,100.004,160.004,160.00-0.72%7,137
Mar 16, 20264,160.004,325.004,100.004,190.004,190.000.84%8,863
Mar 13, 20264,230.004,315.004,155.004,155.004,155.00-1.77%6,943
Mar 12, 20264,300.004,315.004,200.004,230.004,230.00-1.63%8,055