E8 Co.,Ltd. (KOSDAQ:418620)
South Korea · Delayed Price · Currency is KRW 1,437.00
+107.00 (8.05%)
May 21, 2026, 10:50 AM KST
E8 Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,254.00 | 1,359.00 | 1,199.00 | 1,330.00 | 1,330.00 | 6.15% | 442,086 |
| 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 |
| Mar 26, 2026 | 1,420.00 | 1,420.00 | 1,329.00 | 1,337.00 | 1,337.00 | -4.50% | 104,397 |
| Mar 25, 2026 | 1,377.00 | 1,406.00 | 1,350.00 | 1,400.00 | 1,400.00 | 1.67% | 131,533 |
| Mar 24, 2026 | 1,353.00 | 1,465.00 | 1,339.00 | 1,377.00 | 1,377.00 | 2.68% | 308,769 |
| Mar 23, 2026 | 1,393.00 | 1,638.00 | 1,311.00 | 1,341.00 | 1,341.00 | -3.73% | 1,526,605 |
| Mar 20, 2026 | 1,296.00 | 1,399.00 | 1,293.00 | 1,393.00 | 1,393.00 | 7.48% | 176,849 |
| Mar 19, 2026 | 1,339.00 | 1,339.00 | 1,283.00 | 1,296.00 | 1,296.00 | -2.04% | 61,080 |
| Mar 18, 2026 | 1,371.00 | 1,371.00 | 1,315.00 | 1,323.00 | 1,323.00 | -1.42% | 57,959 |
| Mar 17, 2026 | 1,299.00 | 1,390.00 | 1,299.00 | 1,342.00 | 1,342.00 | 3.31% | 130,679 |
| Mar 16, 2026 | 1,359.00 | 1,359.00 | 1,225.00 | 1,299.00 | 1,299.00 | 0.46% | 70,138 |
| Mar 13, 2026 | 1,285.00 | 1,329.00 | 1,227.00 | 1,293.00 | 1,293.00 | 0.62% | 145,483 |
| Mar 12, 2026 | 1,213.00 | 1,300.00 | 1,200.00 | 1,285.00 | 1,285.00 | 6.02% | 150,904 |
| Mar 11, 2026 | 1,200.00 | 1,260.00 | 1,184.00 | 1,212.00 | 1,212.00 | 2.11% | 189,513 |
| Mar 10, 2026 | 1,130.00 | 1,240.00 | 1,100.00 | 1,187.00 | 1,187.00 | 8.11% | 248,266 |