Skip to main content
logo
E8IGHT Co.,ltd (KOSDAQ:418620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,870.00
-25.00 (-0.64%)
Aug 14, 2025, 3:30 PM KST

E8IGHT Co.,ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20253,850.003,980.003,845.003,870.003,870.00-0.64%31,963
Aug 13, 20253,965.003,965.003,790.003,895.003,895.001.70%54,619
Aug 12, 20253,840.003,980.003,800.003,830.003,830.00-0.26%67,617
Aug 11, 20254,015.004,035.003,800.003,840.003,840.00-4.00%101,602
Aug 8, 20254,050.004,085.003,965.004,000.004,000.00-1.23%55,840
Aug 7, 20254,010.004,095.003,955.004,050.004,050.001.12%48,441
Aug 6, 20254,050.004,100.003,975.004,005.004,005.00-1.11%47,438
Aug 5, 20254,100.004,155.004,025.004,050.004,050.001.00%88,064
Aug 4, 20253,760.004,060.003,760.004,010.004,010.003.75%52,279
Aug 1, 20254,100.004,100.003,830.003,865.003,865.00-6.08%113,710
Jul 31, 20254,150.004,210.004,010.004,115.004,115.000.37%79,655
Jul 30, 20254,180.004,300.004,065.004,100.004,100.00-1.44%94,134
Jul 29, 20254,135.004,225.004,020.004,160.004,160.00-0.12%70,849
Jul 28, 20254,285.004,285.004,145.004,165.004,165.00-2.00%68,308
Jul 25, 20254,085.004,275.004,035.004,250.004,250.004.04%102,870
Jul 24, 20254,045.004,235.004,045.004,085.004,085.001.11%64,133
Jul 23, 20254,280.004,295.004,025.004,040.004,040.00-4.60%140,970
Jul 22, 20254,395.004,680.004,170.004,235.004,235.00-2.08%371,586
Jul 21, 20254,220.004,465.004,210.004,325.004,325.002.49%112,684
Jul 18, 20254,300.004,300.004,120.004,220.004,220.000.12%110,869
Jul 17, 20254,540.004,540.004,160.004,215.004,215.00-5.17%201,275
Jul 16, 20254,515.004,525.004,350.004,445.004,445.00-1.55%176,392
Jul 15, 20254,660.004,660.004,450.004,515.004,515.00-2.59%159,821
Jul 14, 20254,715.004,880.004,605.004,635.004,635.00-1.70%132,596
Jul 11, 20254,900.004,900.004,690.004,715.004,715.00-3.58%209,448
Jul 10, 20254,725.004,985.004,640.004,890.004,890.003.71%321,126
Jul 9, 20254,670.004,870.004,555.004,715.004,715.000.96%229,120
Jul 8, 20254,960.005,090.004,605.004,670.004,670.00-4.30%357,725
Jul 7, 20254,825.005,210.004,755.004,880.004,880.001.35%792,645
Jul 4, 20254,730.005,040.004,555.004,815.004,815.003.66%741,946
Jul 3, 20254,900.005,210.004,635.004,645.004,645.00-5.20%692,707
Jul 2, 20255,320.005,360.004,785.004,900.004,900.00-7.55%725,390
Jul 1, 20255,350.005,500.005,140.005,300.005,300.001.15%1,426,974
Jun 30, 20254,400.005,820.004,400.005,240.005,240.0014.41%5,471,914
Jun 27, 20254,025.005,030.003,995.004,580.004,580.0012.81%4,955,738
Jun 26, 20254,160.004,420.004,040.004,060.004,060.00-5.69%602,062
Jun 25, 20254,730.005,070.004,290.004,305.004,305.00-16.25%3,013,055
Jun 24, 20253,970.005,140.003,920.005,140.005,140.0029.96%1,180,146
Jun 23, 20254,000.004,035.003,805.003,955.003,955.00-0.50%65,937
Jun 20, 20254,270.004,270.003,970.003,975.003,975.00-6.58%152,562
Jun 19, 20254,175.004,565.004,020.004,255.004,255.003.91%292,378
Jun 18, 20254,125.004,125.003,930.004,095.004,095.000.24%95,456
Jun 17, 20253,800.004,085.003,770.004,085.004,085.007.50%119,819
Jun 16, 20253,885.003,995.003,775.003,800.003,800.00-3.06%90,401
Jun 13, 20253,960.004,075.003,815.003,920.003,920.00-1.01%101,913
Jun 12, 20254,190.004,270.003,900.003,960.003,960.00-5.49%129,632
Jun 11, 20254,085.004,240.004,080.004,190.004,190.001.70%77,172
Jun 10, 20253,950.004,185.003,815.004,120.004,120.005.91%158,516
Jun 9, 20253,700.004,000.003,610.003,890.003,890.005.56%141,972
Jun 5, 20253,730.003,795.003,680.003,685.003,685.00-1.07%66,823