E8 Co.,Ltd. (KOSDAQ:418620)
South Korea · Delayed Price · Currency is KRW 1,087.00
-1.00 (-0.09%)
Jun 10, 2026, 3:30 PM KST
E8 Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 1,263.00 | 1,300.00 | 1,180.00 | 1,230.00 | 1,230.00 | -1.05% | 138,043 |
| Jun 2, 2026 | 1,226.00 | 1,261.00 | 1,169.00 | 1,243.00 | 1,243.00 | 1.89% | 125,810 |
| Jun 1, 2026 | 1,292.00 | 1,303.00 | 1,200.00 | 1,220.00 | 1,220.00 | -6.44% | 196,393 |
| May 29, 2026 | 1,318.00 | 1,320.00 | 1,267.00 | 1,304.00 | 1,304.00 | -1.14% | 64,238 |
| May 28, 2026 | 1,349.00 | 1,350.00 | 1,231.00 | 1,319.00 | 1,319.00 | -2.22% | 233,162 |
| May 27, 2026 | 1,309.00 | 1,439.00 | 1,282.00 | 1,349.00 | 1,349.00 | 3.13% | 257,565 |
| May 26, 2026 | 1,389.00 | 1,392.00 | 1,306.00 | 1,308.00 | 1,308.00 | -6.30% | 111,572 |
| May 22, 2026 | 1,417.00 | 1,431.00 | 1,320.00 | 1,396.00 | 1,396.00 | 0.72% | 89,904 |
| May 21, 2026 | 1,330.00 | 1,441.00 | 1,330.00 | 1,386.00 | 1,386.00 | 4.21% | 228,962 |
| May 20, 2026 | 1,254.00 | 1,359.00 | 1,199.00 | 1,330.00 | 1,330.00 | 6.15% | 442,162 |
| May 19, 2026 | 1,360.00 | 1,360.00 | 1,226.00 | 1,253.00 | 1,253.00 | -3.39% | 141,660 |
| May 18, 2026 | 1,306.00 | 1,317.00 | 1,197.00 | 1,297.00 | 1,297.00 | -0.69% | 150,174 |
| May 15, 2026 | 1,414.00 | 1,470.00 | 1,270.00 | 1,306.00 | 1,306.00 | -7.64% | 246,042 |
| May 14, 2026 | 1,315.00 | 1,465.00 | 1,260.00 | 1,414.00 | 1,414.00 | 7.69% | 333,306 |
| May 13, 2026 | 1,270.00 | 1,338.00 | 1,239.00 | 1,313.00 | 1,313.00 | 3.39% | 109,848 |
| May 12, 2026 | 1,337.00 | 1,370.00 | 1,250.00 | 1,270.00 | 1,270.00 | -4.94% | 279,779 |
| May 11, 2026 | 1,420.00 | 1,420.00 | 1,331.00 | 1,336.00 | 1,336.00 | -5.25% | 187,521 |
| May 8, 2026 | 1,384.00 | 1,500.00 | 1,351.00 | 1,410.00 | 1,410.00 | 1.88% | 309,160 |
| May 7, 2026 | 1,445.00 | 1,459.00 | 1,362.00 | 1,384.00 | 1,384.00 | -4.22% | 161,924 |
| May 6, 2026 | 1,466.00 | 1,474.00 | 1,396.00 | 1,445.00 | 1,445.00 | -2.36% | 169,819 |
| May 4, 2026 | 1,501.00 | 1,520.00 | 1,451.00 | 1,480.00 | 1,480.00 | 0.48% | 212,567 |
| Apr 30, 2026 | 1,451.00 | 1,513.00 | 1,420.00 | 1,473.00 | 1,473.00 | 1.52% | 282,082 |
| Apr 29, 2026 | 1,449.00 | 1,544.00 | 1,416.00 | 1,451.00 | 1,451.00 | 0.21% | 466,868 |
| Apr 28, 2026 | 1,400.00 | 1,540.00 | 1,351.00 | 1,448.00 | 1,448.00 | 4.10% | 682,671 |
| Apr 27, 2026 | 1,374.00 | 1,410.00 | 1,358.00 | 1,391.00 | 1,391.00 | 0.43% | 175,426 |
| Apr 24, 2026 | 1,375.00 | 1,410.00 | 1,329.00 | 1,385.00 | 1,385.00 | 2.59% | 127,351 |
| Apr 23, 2026 | 1,423.00 | 1,423.00 | 1,302.00 | 1,350.00 | 1,350.00 | -3.43% | 351,115 |
| Apr 22, 2026 | 1,468.00 | 1,528.00 | 1,369.00 | 1,398.00 | 1,398.00 | -4.77% | 873,833 |
| Apr 21, 2026 | 1,284.00 | 1,650.00 | 1,271.00 | 1,468.00 | 1,468.00 | 14.42% | 3,763,664 |
| Apr 20, 2026 | 1,310.00 | 1,310.00 | 1,280.00 | 1,283.00 | 1,283.00 | -1.31% | 77,305 |
| Apr 17, 2026 | 1,300.00 | 1,307.00 | 1,276.00 | 1,300.00 | 1,300.00 | 0.08% | 65,349 |
| Apr 16, 2026 | 1,283.00 | 1,320.00 | 1,262.00 | 1,299.00 | 1,299.00 | 1.33% | 126,419 |
| Apr 15, 2026 | 1,327.00 | 1,327.00 | 1,251.00 | 1,282.00 | 1,282.00 | -2.36% | 157,287 |
| Apr 14, 2026 | 1,307.00 | 1,339.00 | 1,288.00 | 1,313.00 | 1,313.00 | 0.38% | 133,952 |
| Apr 13, 2026 | 1,282.00 | 1,344.00 | 1,234.00 | 1,308.00 | 1,308.00 | 1.95% | 154,917 |
| Apr 10, 2026 | 1,250.00 | 1,296.00 | 1,216.00 | 1,283.00 | 1,283.00 | 2.64% | 145,656 |
| Apr 9, 2026 | 1,318.00 | 1,319.00 | 1,193.00 | 1,250.00 | 1,250.00 | -0.64% | 266,979 |
| Apr 8, 2026 | 1,300.00 | 1,354.00 | 1,225.00 | 1,258.00 | 1,258.00 | -1.49% | 111,780 |
| Apr 7, 2026 | 1,289.00 | 1,289.00 | 1,232.00 | 1,277.00 | 1,277.00 | 2.41% | 222,460 |
| Apr 6, 2026 | 1,306.00 | 1,309.00 | 1,243.00 | 1,247.00 | 1,247.00 | -4.52% | 64,802 |
| Apr 3, 2026 | 1,295.00 | 1,325.00 | 1,282.00 | 1,306.00 | 1,306.00 | 2.92% | 38,419 |
| Apr 2, 2026 | 1,370.00 | 1,370.00 | 1,250.00 | 1,269.00 | 1,269.00 | -7.37% | 102,532 |
| Apr 1, 2026 | 1,273.00 | 1,371.00 | 1,273.00 | 1,370.00 | 1,370.00 | 7.87% | 80,313 |
| Mar 31, 2026 | 1,292.00 | 1,323.00 | 1,251.00 | 1,270.00 | 1,270.00 | -1.70% | 100,483 |
| Mar 30, 2026 | 1,339.00 | 1,339.00 | 1,277.00 | 1,292.00 | 1,292.00 | -3.58% | 91,192 |
| Mar 27, 2026 | 1,334.00 | 1,415.00 | 1,290.00 | 1,340.00 | 1,340.00 | 0.22% | 180,958 |