Skip to main content
logo
E8IGHT Co.,ltd (KOSDAQ:418620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,775.00
-55.00 (-1.44%)
Sep 19, 2025, 3:30 PM KST

E8IGHT Co.,ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,820.003,820.003,700.003,775.003,775.00-1.44%33,992
Sep 18, 20253,700.003,890.003,680.003,830.003,830.002.54%66,903
Sep 17, 20253,740.003,745.003,635.003,735.003,735.00-0.40%42,623
Sep 16, 20253,770.003,795.003,625.003,750.003,750.00-0.40%45,104
Sep 15, 20253,785.003,845.003,700.003,765.003,765.00-0.53%55,134
Sep 12, 20253,745.003,910.003,665.003,785.003,785.000.26%78,436
Sep 11, 20253,890.003,925.003,775.003,775.003,775.00-2.83%65,404
Sep 10, 20253,810.004,050.003,805.003,885.003,885.001.04%216,347
Sep 9, 20253,850.003,850.003,665.003,845.003,845.00-0.13%119,031
Sep 8, 20253,790.003,945.003,745.003,850.003,850.000.26%170,739
Sep 5, 20253,425.004,280.003,410.003,840.003,840.0012.12%1,955,777
Sep 4, 20253,340.003,450.003,330.003,425.003,425.002.85%28,009
Sep 3, 20253,255.003,530.003,255.003,330.003,330.002.30%76,211
Sep 2, 20253,275.003,340.003,255.003,255.003,255.00-0.46%40,065
Sep 1, 20253,350.003,425.003,215.003,270.003,270.00-2.39%71,538
Aug 29, 20253,525.003,555.003,250.003,350.003,350.00-5.63%104,881
Aug 28, 20253,520.003,585.003,500.003,550.003,550.000.14%40,335
Aug 27, 20253,640.003,640.003,480.003,545.003,545.00-2.61%33,231
Aug 26, 20253,665.003,735.003,600.003,640.003,640.00-0.68%30,069
Aug 25, 20253,900.003,900.003,655.003,665.003,665.000.41%65,603
Aug 22, 20253,625.003,775.003,605.003,650.003,650.002.38%51,291
Aug 21, 20253,500.003,595.003,500.003,565.003,565.002.59%69,937
Aug 20, 20253,505.003,585.003,400.003,475.003,475.00-4.01%96,195
Aug 19, 20253,650.003,835.003,580.003,620.003,620.00-0.41%66,672
Aug 18, 20253,865.003,865.003,600.003,635.003,635.00-6.07%93,072
Aug 14, 20253,850.003,980.003,845.003,870.003,870.00-0.64%33,003
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