E8 Co.,Ltd. (KOSDAQ:418620)
South Korea · Delayed Price · Currency is KRW 406.00
-149.00 (-26.85%)
Oct 8, 2026, 3:30 PM KST
E8 Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 531.00 | 537.00 | 397.00 | 406.00 | 406.00 | -26.85% | 3,030,694 |
| Oct 7, 2026 | 450.00 | 555.00 | 439.00 | 555.00 | 555.00 | 23.33% | 2,293,819 |
| Oct 6, 2026 | 430.00 | 457.00 | 396.00 | 450.00 | 450.00 | 4.65% | 1,911,620 |
| Oct 2, 2026 | 473.00 | 496.00 | 428.00 | 430.00 | 430.00 | -8.51% | 1,240,754 |
| Oct 1, 2026 | 470.00 | 499.00 | 436.00 | 470.00 | 470.00 | -18.97% | 2,781,130 |
| Sep 30, 2026 | 622.00 | 640.00 | 580.00 | 580.00 | 580.00 | -6.60% | 377,748 |
| Sep 29, 2026 | 643.00 | 690.00 | 621.00 | 621.00 | 621.00 | -3.42% | 571,629 |
| Sep 28, 2026 | 665.00 | 678.00 | 617.00 | 643.00 | 643.00 | -3.31% | 361,937 |
| Sep 23, 2026 | 655.00 | 680.00 | 645.00 | 665.00 | 665.00 | 1.99% | 277,027 |
| Sep 22, 2026 | 629.00 | 700.00 | 606.00 | 652.00 | 652.00 | -0.15% | 692,626 |
| Sep 21, 2026 | 730.00 | 731.00 | 651.00 | 653.00 | 653.00 | -8.03% | 421,291 |
| Sep 18, 2026 | 710.00 | 747.00 | 680.00 | 710.00 | 710.00 | - | 413,202 |
| Sep 17, 2026 | 667.00 | 778.00 | 642.00 | 710.00 | 710.00 | 6.45% | 1,187,705 |
| Sep 16, 2026 | 741.00 | 778.00 | 624.00 | 667.00 | 667.00 | -9.99% | 1,140,373 |
| Sep 15, 2026 | 720.00 | 928.00 | 705.00 | 741.00 | 741.00 | 3.64% | 4,288,726 |
| Sep 14, 2026 | 670.00 | 777.00 | 645.00 | 715.00 | 715.00 | 11.54% | 2,070,532 |
| Sep 11, 2026 | 610.00 | 694.00 | 570.00 | 641.00 | 641.00 | - | 1,414,771 |
| Sep 10, 2026 | 635.00 | 663.00 | 593.00 | 641.00 | 641.00 | 2.07% | 998,101 |
| Sep 9, 2026 | 581.00 | 709.00 | 581.00 | 628.00 | 628.00 | 0.32% | 2,622,823 |
| Sep 8, 2026 | 563.00 | 724.00 | 535.00 | 626.00 | 626.00 | 11.19% | 5,985,825 |
| Sep 7, 2026 | 630.00 | 731.00 | 563.00 | 563.00 | 563.00 | -1.57% | 7,617,211 |
| Sep 4, 2026 | 450.00 | 572.00 | 441.00 | 572.00 | 572.00 | 30.00% | 3,446,567 |
| Sep 3, 2026 | 485.00 | 504.00 | 437.00 | 440.00 | 440.00 | -8.90% | 324,522 |
| Sep 2, 2026 | 528.00 | 528.00 | 480.00 | 483.00 | 483.00 | -6.03% | 164,203 |
| Sep 1, 2026 | 537.00 | 539.00 | 485.00 | 514.00 | 514.00 | -0.19% | 538,597 |
| Aug 31, 2026 | 462.00 | 588.00 | 432.00 | 515.00 | 515.00 | 11.47% | 3,730,573 |
| Aug 28, 2026 | 463.00 | 463.00 | 420.00 | 462.00 | 462.00 | 5.48% | 294,729 |
| Aug 27, 2026 | 456.00 | 456.00 | 437.00 | 438.00 | 438.00 | -3.95% | 131,496 |
| Aug 26, 2026 | 440.00 | 460.00 | 432.00 | 456.00 | 456.00 | 1.56% | 171,992 |
| Aug 25, 2026 | 467.00 | 477.00 | 425.00 | 449.00 | 449.00 | -3.85% | 206,768 |
| Aug 24, 2026 | 489.00 | 499.00 | 454.00 | 467.00 | 467.00 | -4.50% | 255,711 |
| Aug 21, 2026 | 522.00 | 522.00 | 484.00 | 489.00 | 489.00 | -4.86% | 246,665 |
| Aug 20, 2026 | 550.00 | 558.00 | 505.00 | 514.00 | 514.00 | -3.75% | 265,298 |
| Aug 19, 2026 | 505.00 | 552.00 | 495.00 | 534.00 | 534.00 | 1.52% | 1,090,551 |
| Aug 18, 2026 | 613.00 | 628.00 | 496.00 | 526.00 | 526.00 | -9.31% | 1,600,360 |
| Aug 14, 2026 | 560.00 | 650.00 | 553.00 | 580.00 | 580.00 | 5.26% | 2,146,988 |
| 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 |