E8IGHT Co.,ltd (KOSDAQ:418620)
South Korea · Delayed Price · Currency is KRW 1,393.00
+97.00 (7.48%)
Mar 20, 2026, 3:30 PM KST
E8IGHT Co.,ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,339.00 | 1,339.00 | 1,283.00 | 1,296.00 | 1,296.00 | -2.04% | 61,080 |
| Mar 18, 2026 | 1,371.00 | 1,371.00 | 1,315.00 | 1,323.00 | 1,323.00 | -1.42% | 57,959 |
| Mar 17, 2026 | 1,299.00 | 1,390.00 | 1,299.00 | 1,342.00 | 1,342.00 | 3.31% | 130,667 |
| Mar 16, 2026 | 1,359.00 | 1,359.00 | 1,225.00 | 1,299.00 | 1,299.00 | 0.46% | 70,138 |
| Mar 13, 2026 | 1,285.00 | 1,329.00 | 1,227.00 | 1,293.00 | 1,293.00 | 0.62% | 145,483 |
| Mar 12, 2026 | 1,213.00 | 1,300.00 | 1,200.00 | 1,285.00 | 1,285.00 | 6.02% | 150,904 |
| Mar 11, 2026 | 1,200.00 | 1,260.00 | 1,184.00 | 1,212.00 | 1,212.00 | 2.11% | 189,513 |
| Mar 10, 2026 | 1,130.00 | 1,240.00 | 1,100.00 | 1,187.00 | 1,187.00 | 8.11% | 248,266 |
| Mar 9, 2026 | 1,178.00 | 1,178.00 | 1,061.00 | 1,098.00 | 1,098.00 | -7.11% | 333,271 |
| Mar 6, 2026 | 1,233.00 | 1,249.00 | 1,166.00 | 1,182.00 | 1,182.00 | -4.14% | 156,132 |
| Mar 5, 2026 | 1,155.00 | 1,234.00 | 1,117.00 | 1,233.00 | 1,233.00 | 7.87% | 188,190 |
| Mar 4, 2026 | 1,251.00 | 1,253.00 | 1,100.00 | 1,143.00 | 1,143.00 | -10.21% | 293,311 |
| Mar 3, 2026 | 1,289.00 | 1,355.00 | 1,257.00 | 1,273.00 | 1,273.00 | -1.24% | 233,805 |
| Feb 27, 2026 | 1,330.00 | 1,330.00 | 1,262.00 | 1,289.00 | 1,289.00 | -3.16% | 295,522 |
| Feb 26, 2026 | 1,460.00 | 1,460.00 | 1,329.00 | 1,331.00 | 1,331.00 | -8.65% | 328,949 |
| Feb 25, 2026 | 1,295.00 | 1,549.00 | 1,283.00 | 1,457.00 | 1,457.00 | 13.65% | 1,695,351 |
| Feb 24, 2026 | 1,299.00 | 1,299.00 | 1,256.00 | 1,282.00 | 1,282.00 | -1.38% | 134,620 |
| Feb 23, 2026 | 1,288.00 | 1,323.00 | 1,275.00 | 1,300.00 | 1,300.00 | -0.54% | 188,617 |
| Feb 20, 2026 | 1,320.00 | 1,323.00 | 1,275.00 | 1,307.00 | 1,307.00 | -0.98% | 183,451 |
| Feb 19, 2026 | 1,387.00 | 1,389.00 | 1,260.00 | 1,320.00 | 1,320.00 | -4.69% | 144,942 |
| Feb 13, 2026 | 1,415.00 | 1,440.00 | 1,380.00 | 1,385.00 | 1,385.00 | -2.12% | 174,869 |
| Feb 12, 2026 | 1,349.00 | 1,419.00 | 1,312.00 | 1,415.00 | 1,415.00 | 4.89% | 192,570 |
| Feb 11, 2026 | 1,375.00 | 1,391.00 | 1,344.00 | 1,349.00 | 1,349.00 | -1.89% | 92,966 |
| Feb 10, 2026 | 1,369.00 | 1,409.00 | 1,354.00 | 1,375.00 | 1,375.00 | -0.43% | 96,051 |
| Feb 9, 2026 | 1,303.00 | 1,388.00 | 1,303.00 | 1,381.00 | 1,381.00 | 5.99% | 168,247 |
| Feb 6, 2026 | 1,319.00 | 1,319.00 | 1,245.00 | 1,303.00 | 1,303.00 | -1.51% | 137,230 |
| Feb 5, 2026 | 1,325.00 | 1,350.00 | 1,287.00 | 1,323.00 | 1,323.00 | -0.30% | 108,080 |
| Feb 4, 2026 | 1,325.00 | 1,340.00 | 1,305.00 | 1,327.00 | 1,327.00 | -0.08% | 96,574 |
| Feb 3, 2026 | 1,335.00 | 1,341.00 | 1,280.00 | 1,328.00 | 1,328.00 | -1.34% | 213,544 |
| Feb 2, 2026 | 1,345.00 | 1,350.00 | 1,270.00 | 1,346.00 | 1,346.00 | - | 192,693 |
| Jan 30, 2026 | 1,398.00 | 1,398.00 | 1,331.00 | 1,346.00 | 1,346.00 | -3.79% | 217,310 |
| Jan 29, 2026 | 1,420.00 | 1,437.00 | 1,350.00 | 1,399.00 | 1,399.00 | -2.64% | 231,074 |
| Jan 28, 2026 | 1,405.00 | 1,452.00 | 1,381.00 | 1,437.00 | 1,437.00 | 1.48% | 347,217 |
| Jan 27, 2026 | 1,389.00 | 1,417.00 | 1,365.00 | 1,416.00 | 1,416.00 | 1.94% | 386,035 |
| Jan 26, 2026 | 1,364.00 | 1,460.00 | 1,348.00 | 1,389.00 | 1,389.00 | 1.83% | 641,631 |
| Jan 23, 2026 | 1,305.00 | 1,440.00 | 1,290.00 | 1,364.00 | 1,364.00 | 4.52% | 863,747 |
| Jan 22, 2026 | 1,270.00 | 1,320.00 | 1,270.00 | 1,305.00 | 1,305.00 | 2.76% | 261,921 |
| Jan 21, 2026 | 1,299.00 | 1,300.00 | 1,261.00 | 1,270.00 | 1,270.00 | -2.31% | 220,452 |
| Jan 20, 2026 | 1,288.00 | 1,310.00 | 1,270.00 | 1,300.00 | 1,300.00 | 0.78% | 174,982 |
| Jan 19, 2026 | 1,252.00 | 1,298.00 | 1,244.00 | 1,290.00 | 1,290.00 | 3.04% | 343,826 |
| Jan 16, 2026 | 1,255.00 | 1,275.00 | 1,233.00 | 1,252.00 | 1,252.00 | -0.24% | 414,567 |
| Jan 15, 2026 | 1,246.00 | 1,359.00 | 1,235.00 | 1,255.00 | 1,255.00 | 2.03% | 907,645 |
| Jan 14, 2026 | 1,278.00 | 1,278.00 | 1,226.00 | 1,230.00 | 1,230.00 | -3.76% | 440,926 |
| Jan 13, 2026 | 1,309.00 | 1,309.00 | 1,267.00 | 1,278.00 | 1,278.00 | -2.44% | 383,513 |
| Jan 12, 2026 | 1,306.00 | 1,335.00 | 1,290.00 | 1,310.00 | 1,310.00 | 0.31% | 436,295 |
| Jan 9, 2026 | 1,316.00 | 1,330.00 | 1,295.00 | 1,306.00 | 1,306.00 | -0.76% | 173,014 |
| Jan 8, 2026 | 1,322.00 | 1,345.00 | 1,291.00 | 1,316.00 | 1,316.00 | -0.45% | 446,771 |
| Jan 7, 2026 | 1,335.00 | 1,346.00 | 1,307.00 | 1,322.00 | 1,322.00 | -0.60% | 458,511 |
| Jan 6, 2026 | 1,340.00 | 1,369.00 | 1,307.00 | 1,330.00 | 1,330.00 | -15.56% | 3,064,516 |
| Jan 5, 2026 | 1,651.00 | 1,715.00 | 1,575.00 | 1,575.00 | 1,575.00 | -4.37% | 87,362 |