E8 Co.,Ltd. (KOSDAQ:418620)
South Korea · Delayed Price · Currency is KRW 580.00
+29.00 (5.26%)
Aug 14, 2026, 3:30 PM KST
E8 Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 560.00 | 650.00 | 553.00 | 565.00 | - | 2.54% | 1,067,448 |
| Aug 13, 2026 | 674.00 | 684.00 | 546.00 | 551.00 | 551.00 | -21.95% | 2,425,153 |
| Aug 12, 2026 | 930.00 | 947.00 | 703.00 | 706.00 | 706.00 | -21.29% | 1,934,235 |
| Aug 11, 2026 | 994.00 | 1,110.00 | 863.00 | 897.00 | 897.00 | -9.76% | 4,209,760 |
| Aug 10, 2026 | 883.00 | 994.00 | 795.00 | 994.00 | 994.00 | 29.93% | 3,506,226 |
| Aug 7, 2026 | 790.00 | 810.00 | 710.00 | 765.00 | 765.00 | -1.29% | 578,497 |
| Aug 6, 2026 | 725.00 | 775.00 | 684.00 | 775.00 | 775.00 | 6.90% | 583,773 |
| Aug 5, 2026 | 643.00 | 812.00 | 641.00 | 725.00 | 725.00 | 13.10% | 1,901,385 |
| Aug 4, 2026 | 672.00 | 689.00 | 632.00 | 641.00 | 641.00 | -2.29% | 285,290 |
| Aug 3, 2026 | 690.00 | 690.00 | 612.00 | 656.00 | 656.00 | - | 149,367 |
| Jul 31, 2026 | 675.00 | 715.00 | 641.00 | 656.00 | 656.00 | 0.92% | 174,102 |
| Jul 30, 2026 | 728.00 | 729.00 | 602.00 | 650.00 | 650.00 | -11.08% | 241,424 |
| Jul 29, 2026 | 710.00 | 758.00 | 597.00 | 731.00 | 731.00 | 2.96% | 343,269 |
| Jul 28, 2026 | 698.00 | 771.00 | 698.00 | 710.00 | 710.00 | 1.28% | 355,906 |
| Jul 27, 2026 | 692.00 | 725.00 | 677.00 | 701.00 | 701.00 | 1.30% | 147,843 |
| Jul 24, 2026 | 710.00 | 710.00 | 670.00 | 692.00 | 692.00 | 0.29% | 101,796 |
| Jul 23, 2026 | 690.00 | 830.00 | 644.00 | 690.00 | 690.00 | 6.15% | 1,163,174 |
| Jul 22, 2026 | 686.00 | 701.00 | 640.00 | 650.00 | 650.00 | -5.25% | 156,533 |
| Jul 21, 2026 | 700.00 | 703.00 | 663.00 | 686.00 | 686.00 | -2.00% | 45,835 |
| Jul 20, 2026 | 705.00 | 738.00 | 648.00 | 700.00 | 700.00 | -1.69% | 178,865 |
| Jul 16, 2026 | 698.00 | 714.00 | 680.00 | 712.00 | 712.00 | 2.01% | 113,778 |
| Jul 15, 2026 | 678.00 | 722.00 | 678.00 | 698.00 | 698.00 | 2.95% | 65,282 |
| Jul 14, 2026 | 680.00 | 709.00 | 650.00 | 678.00 | 678.00 | -0.29% | 86,180 |
| Jul 13, 2026 | 717.00 | 759.00 | 670.00 | 680.00 | 680.00 | -4.76% | 79,985 |
| Jul 10, 2026 | 680.00 | 736.00 | 660.00 | 714.00 | 714.00 | 5.00% | 98,508 |
| Jul 9, 2026 | 714.00 | 742.00 | 680.00 | 680.00 | 680.00 | -4.76% | 146,880 |
| Jul 8, 2026 | 773.00 | 773.00 | 714.00 | 714.00 | 714.00 | -7.63% | 188,669 |
| Jul 7, 2026 | 804.00 | 822.00 | 771.00 | 773.00 | 773.00 | -7.09% | 123,636 |
| Jul 6, 2026 | 829.00 | 837.00 | 787.00 | 832.00 | 832.00 | 0.24% | 84,053 |
| Jul 3, 2026 | 801.00 | 850.00 | 770.00 | 830.00 | 830.00 | 3.62% | 284,386 |
| Jul 2, 2026 | 800.00 | 840.00 | 777.00 | 801.00 | 801.00 | 0.13% | 300,409 |
| Jul 1, 2026 | 801.00 | 860.00 | 759.00 | 800.00 | 800.00 | -5.10% | 521,836 |
| Jun 30, 2026 | 980.00 | 1,062.00 | 831.00 | 843.00 | 843.00 | 3.18% | 3,706,160 |
| Jun 29, 2026 | 798.00 | 852.00 | 789.00 | 817.00 | 817.00 | 2.38% | 168,724 |
| Jun 26, 2026 | 887.00 | 890.00 | 749.00 | 798.00 | 798.00 | -10.34% | 324,697 |
| Jun 25, 2026 | 916.00 | 916.00 | 824.00 | 890.00 | 890.00 | 3.49% | 98,988 |
| Jun 24, 2026 | 920.00 | 944.00 | 856.00 | 860.00 | 860.00 | -6.72% | 226,687 |
| Jun 23, 2026 | 1,024.00 | 1,043.00 | 901.00 | 922.00 | 922.00 | -9.96% | 519,891 |
| Jun 22, 2026 | 1,100.00 | 1,100.00 | 999.00 | 1,024.00 | 1,024.00 | -7.50% | 288,069 |
| Jun 19, 2026 | 1,126.00 | 1,192.00 | 1,030.00 | 1,107.00 | 1,107.00 | -1.69% | 287,621 |
| Jun 18, 2026 | 1,150.00 | 1,240.00 | 1,077.00 | 1,126.00 | 1,126.00 | -0.62% | 388,584 |
| Jun 17, 2026 | 1,170.00 | 1,285.00 | 1,071.00 | 1,133.00 | 1,133.00 | 4.62% | 1,855,439 |
| Jun 16, 2026 | 1,083.00 | 1,119.00 | 1,061.00 | 1,083.00 | 1,083.00 | 0.09% | 68,417 |
| Jun 15, 2026 | 1,079.00 | 1,100.00 | 1,051.00 | 1,082.00 | 1,082.00 | 0.56% | 95,599 |
| Jun 12, 2026 | 1,050.00 | 1,090.00 | 1,031.00 | 1,076.00 | 1,076.00 | 3.36% | 78,217 |
| Jun 11, 2026 | 1,087.00 | 1,088.00 | 1,000.00 | 1,041.00 | 1,041.00 | -4.23% | 252,290 |
| Jun 10, 2026 | 1,222.00 | 1,381.00 | 1,060.00 | 1,087.00 | 1,087.00 | -0.09% | 1,799,729 |
| Jun 9, 2026 | 1,150.00 | 1,164.00 | 1,064.00 | 1,088.00 | 1,088.00 | -2.68% | 138,042 |
| Jun 8, 2026 | 1,167.00 | 1,167.00 | 1,051.00 | 1,118.00 | 1,118.00 | -6.44% | 213,406 |
| Jun 5, 2026 | 1,231.00 | 1,231.00 | 1,152.00 | 1,195.00 | 1,195.00 | -2.85% | 149,339 |