Skip to main content
logo
E8IGHT Co.,ltd (KOSDAQ:418620)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,130.00
+40.00 (1.91%)
Nov 20, 2025, 3:30 PM KST

E8IGHT Co.,ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20252,150.002,155.002,020.002,130.00-1.91%58,759
Nov 19, 20252,060.002,195.002,025.002,090.002,090.001.46%104,417
Nov 18, 20252,055.002,150.002,030.002,060.002,060.00-0.48%89,502
Nov 17, 20252,170.002,215.002,065.002,070.002,070.00-4.61%107,331
Nov 14, 20252,230.002,230.002,110.002,170.002,170.00-3.34%69,435
Nov 13, 20252,340.002,340.002,210.002,245.002,245.00-0.22%74,039
Nov 12, 20252,265.002,325.002,245.002,250.002,250.00-2.17%69,954
Nov 11, 20252,340.002,450.002,250.002,300.002,300.00-1.71%120,946
Nov 10, 20252,315.002,390.002,265.002,340.002,340.001.08%79,843
Nov 7, 20252,500.002,595.002,180.002,315.002,315.00-11.47%289,266
Nov 6, 20252,800.002,835.002,565.002,615.002,317.73-5.60%337,913
Nov 5, 20252,605.002,950.002,455.002,770.002,455.113.94%694,575
Nov 4, 20252,930.002,940.002,590.002,665.002,362.04-9.35%996,053
Nov 3, 20252,510.003,255.002,510.002,940.002,605.7817.37%4,965,472
Oct 31, 20252,275.002,910.002,275.002,505.002,220.239.39%3,086,074
Oct 30, 20252,305.002,355.002,250.002,290.002,029.67-2.14%57,609
Oct 29, 20252,335.002,350.002,285.002,340.002,073.990.86%62,797
Oct 28, 20252,320.002,325.002,230.002,320.002,056.261.09%55,856
Oct 27, 20252,280.002,340.002,250.002,295.002,034.100.66%74,960
Oct 24, 20252,300.002,300.002,240.002,280.002,020.812.01%43,837
Oct 23, 20252,230.002,280.002,200.002,235.001,980.93-0.67%51,399
Oct 22, 20252,220.002,260.002,210.002,250.001,994.220.45%40,120
Oct 21, 20252,265.002,265.002,200.002,240.001,985.36-1.10%55,772
Oct 20, 20252,210.002,280.002,185.002,265.002,007.512.49%56,168
Oct 17, 20252,300.002,300.002,200.002,210.001,958.77-4.12%149,380
Oct 16, 20252,290.002,345.002,270.002,305.002,042.97-1.71%121,944
Oct 15, 20252,350.002,410.002,280.002,345.002,078.42-0.42%118,573
Oct 14, 20252,445.002,445.002,325.002,355.002,087.28-1.05%118,100
Oct 13, 20252,400.002,495.002,345.002,380.002,109.44-2.66%136,173
Oct 10, 20252,400.002,450.002,365.002,445.002,167.050.41%143,334
Oct 2, 20252,365.002,435.002,335.002,435.002,158.194.28%329,129
Oct 1, 20252,450.002,495.002,325.002,335.002,069.56-8.25%947,777
Sep 30, 20252,960.002,960.002,545.002,545.002,255.68-29.89%1,765,294
Sep 29, 20253,630.003,900.003,550.003,630.003,217.340.14%258,525
Sep 26, 20253,740.003,740.003,595.003,625.003,212.91-3.07%65,378
Sep 25, 20253,740.003,805.003,655.003,740.003,314.840.94%60,758
Sep 24, 20253,700.003,725.003,590.003,705.003,283.820.14%51,987
Sep 23, 20253,830.003,895.003,700.003,700.003,279.38-3.39%51,307
Sep 22, 20253,765.003,840.003,675.003,830.003,394.611.46%103,161
Sep 19, 20253,820.003,820.003,700.003,775.003,345.86-1.44%33,781
Sep 18, 20253,700.003,890.003,680.003,830.003,394.612.54%66,017
Sep 17, 20253,740.003,745.003,635.003,735.003,310.41-0.40%41,587
Sep 16, 20253,770.003,795.003,625.003,750.003,323.70-0.40%44,873
Sep 15, 20253,785.003,845.003,700.003,765.003,336.99-0.53%55,134
Sep 12, 20253,745.003,910.003,665.003,785.003,354.720.26%78,436
Sep 11, 20253,890.003,925.003,775.003,775.003,345.86-2.83%65,404
Sep 10, 20253,810.004,050.003,805.003,885.003,443.351.04%214,955
Sep 9, 20253,850.003,850.003,665.003,845.003,407.90-0.13%118,568
Sep 8, 20253,790.003,945.003,745.003,850.003,412.330.26%170,739
Sep 5, 20253,425.004,280.003,410.003,840.003,403.4712.12%1,945,377