E8 Co.,Ltd. (KOSDAQ:418620)
South Korea · Delayed Price · Currency is KRW 650.00
-36.00 (-5.25%)
Jul 22, 2026, 3:32 PM KST
E8 Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |