E8 Co.,Ltd. (KOSDAQ:418620)
South Korea · Delayed Price · Currency is KRW 1,451.00
+3.00 (0.21%)
Apr 29, 2026, 3:30 PM KST
E8 Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,449.00 | 1,544.00 | 1,416.00 | 1,451.00 | 1,451.00 | 0.21% | 466,814 |
| 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% | 173,007 |
| Apr 24, 2026 | 1,375.00 | 1,410.00 | 1,329.00 | 1,385.00 | 1,385.00 | 2.59% | 127,183 |
| Apr 23, 2026 | 1,423.00 | 1,423.00 | 1,302.00 | 1,350.00 | 1,350.00 | -3.43% | 350,942 |
| 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% | 64,784 |
| Apr 16, 2026 | 1,283.00 | 1,320.00 | 1,262.00 | 1,299.00 | 1,299.00 | 1.33% | 125,588 |
| Apr 15, 2026 | 1,327.00 | 1,327.00 | 1,251.00 | 1,282.00 | 1,282.00 | -2.36% | 156,386 |
| Apr 14, 2026 | 1,307.00 | 1,339.00 | 1,288.00 | 1,313.00 | 1,313.00 | 0.38% | 133,850 |
| 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% | 145,555 |
| Apr 9, 2026 | 1,318.00 | 1,319.00 | 1,193.00 | 1,250.00 | 1,250.00 | -0.64% | 266,099 |
| Apr 8, 2026 | 1,300.00 | 1,354.00 | 1,225.00 | 1,258.00 | 1,258.00 | -1.49% | 111,675 |
| 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% | 38,418 |
| Apr 2, 2026 | 1,370.00 | 1,370.00 | 1,250.00 | 1,269.00 | 1,269.00 | -7.37% | 102,155 |
| Apr 1, 2026 | 1,273.00 | 1,371.00 | 1,273.00 | 1,370.00 | 1,370.00 | 7.87% | 79,925 |
| Mar 31, 2026 | 1,292.00 | 1,323.00 | 1,251.00 | 1,270.00 | 1,270.00 | -1.70% | 100,465 |
| Mar 30, 2026 | 1,339.00 | 1,339.00 | 1,277.00 | 1,292.00 | 1,292.00 | -3.58% | 90,966 |
| Mar 27, 2026 | 1,334.00 | 1,415.00 | 1,290.00 | 1,340.00 | 1,340.00 | 0.22% | 180,536 |
| 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% | 131,423 |
| Mar 24, 2026 | 1,353.00 | 1,465.00 | 1,339.00 | 1,377.00 | 1,377.00 | 2.68% | 308,525 |
| Mar 23, 2026 | 1,393.00 | 1,638.00 | 1,311.00 | 1,341.00 | 1,341.00 | -3.73% | 1,525,128 |
| Mar 20, 2026 | 1,296.00 | 1,399.00 | 1,293.00 | 1,393.00 | 1,393.00 | 7.48% | 175,256 |
| 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% | 130,667 |
| 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 |
| Mar 9, 2026 | 1,178.00 | 1,178.00 | 1,061.00 | 1,098.00 | 1,098.00 | -7.11% | 333,271 |
| Mar 6, 2026 | 1,233.00 | 1,249.00 | 1,166.00 | 1,182.00 | 1,182.00 | -4.14% | 156,132 |
| Mar 5, 2026 | 1,155.00 | 1,234.00 | 1,117.00 | 1,233.00 | 1,233.00 | 7.87% | 188,190 |
| Mar 4, 2026 | 1,251.00 | 1,253.00 | 1,100.00 | 1,143.00 | 1,143.00 | -10.21% | 293,311 |
| Mar 3, 2026 | 1,289.00 | 1,355.00 | 1,257.00 | 1,273.00 | 1,273.00 | -1.24% | 233,805 |
| Feb 27, 2026 | 1,330.00 | 1,330.00 | 1,262.00 | 1,289.00 | 1,289.00 | -3.16% | 295,522 |
| Feb 26, 2026 | 1,460.00 | 1,460.00 | 1,329.00 | 1,331.00 | 1,331.00 | -8.65% | 328,949 |
| Feb 25, 2026 | 1,295.00 | 1,549.00 | 1,283.00 | 1,457.00 | 1,457.00 | 13.65% | 1,695,351 |
| Feb 24, 2026 | 1,299.00 | 1,299.00 | 1,256.00 | 1,282.00 | 1,282.00 | -1.38% | 134,620 |
| Feb 23, 2026 | 1,288.00 | 1,323.00 | 1,275.00 | 1,300.00 | 1,300.00 | -0.54% | 188,617 |
| Feb 20, 2026 | 1,320.00 | 1,323.00 | 1,275.00 | 1,307.00 | 1,307.00 | -0.98% | 183,451 |
| Feb 19, 2026 | 1,387.00 | 1,389.00 | 1,260.00 | 1,320.00 | 1,320.00 | -4.69% | 144,942 |
| Feb 13, 2026 | 1,415.00 | 1,440.00 | 1,380.00 | 1,385.00 | 1,385.00 | -2.12% | 174,869 |