E&H Co., Ltd. (XKON:341310)
South Korea · Delayed Price · Currency is KRW 696.00
-2.00 (-0.29%)
At close: Aug 1, 2025, 3:30 PM KST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 696.00 | 696.00 | 594.00 | 696.00 | - | -0.29% | 156 |
| Jul 31, 2025 | 698.00 | 698.00 | 594.00 | 698.00 | - | - | 5 |
| Jul 30, 2025 | 599.00 | 699.00 | 591.00 | 698.00 | - | 0.43% | 38 |
| Jul 29, 2025 | 696.00 | 696.00 | 585.00 | 695.00 | - | 1.02% | 37 |
| Jul 28, 2025 | 698.00 | 698.00 | 675.00 | 688.00 | - | -13.35% | 5 |
| Jul 25, 2025 | 797.00 | 797.00 | 672.00 | 794.00 | - | 0.51% | 24 |
| Jul 24, 2025 | 793.00 | 793.00 | 600.00 | 790.00 | - | 14.00% | 23 |
| Jul 23, 2025 | 698.00 | 698.00 | 693.00 | 693.00 | - | -0.72% | 12 |
| Jul 22, 2025 | 698.00 | 698.00 | 595.00 | 698.00 | - | -0.14% | 5 |
| Jul 21, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | - | 4.48% | 1 |
| Jul 18, 2025 | 699.00 | 699.00 | 577.00 | 669.00 | - | -1.33% | 26 |
| Jul 17, 2025 | 798.00 | 798.00 | 678.00 | 678.00 | - | -14.93% | 24 |
| Jul 16, 2025 | 800.00 | 800.00 | 677.00 | 797.00 | - | 0.13% | 76 |
| Jul 15, 2025 | 800.00 | 800.00 | 640.00 | 796.00 | - | 13.71% | 29 |
| Jul 14, 2025 | 700.00 | 800.00 | 594.00 | 700.00 | - | 0.29% | 633 |
| Jul 11, 2025 | 698.00 | 699.00 | 636.00 | 698.00 | - | -6.68% | 153 |
| Jul 10, 2025 | 801.00 | 801.00 | 594.00 | 748.00 | - | 7.16% | 55 |
| Jul 9, 2025 | 698.00 | 699.00 | 594.00 | 698.00 | - | - | 63 |
| Jul 8, 2025 | 698.00 | 698.00 | 599.00 | 698.00 | - | 0.14% | 4 |
| Jul 7, 2025 | 700.00 | 700.00 | 697.00 | 697.00 | - | -0.14% | 2 |
| Jul 4, 2025 | 698.00 | 698.00 | 593.00 | 698.00 | - | -0.14% | 5 |
| Jul 2, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | - | 0.29% | 1 |
| Jul 1, 2025 | 697.00 | 697.00 | 697.00 | 697.00 | - | -0.29% | 1 |
| Jun 30, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | - | - | 1 |
| Jun 25, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | - | 0.87% | 1 |
| Jun 24, 2025 | 697.00 | 697.00 | 693.00 | 693.00 | - | -0.57% | 2 |
| Jun 23, 2025 | 697.00 | 697.00 | 697.00 | 697.00 | - | -0.43% | 144 |
| Jun 20, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | - | 0.29% | 1 |
| Jun 19, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | - | - | 1 |
| Jun 18, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | - | 4.33% | 1 |
| Jun 17, 2025 | 694.00 | 694.00 | 598.00 | 669.00 | - | -3.88% | 554 |
| Jun 16, 2025 | 699.00 | 699.00 | 696.00 | 696.00 | - | -0.29% | 146 |
| Jun 13, 2025 | 700.00 | 700.00 | 698.00 | 698.00 | - | 0.14% | 145 |
| Jun 12, 2025 | 692.00 | 699.00 | 599.00 | 697.00 | - | 0.43% | 1,038 |
| Jun 11, 2025 | 694.00 | 694.00 | 694.00 | 694.00 | - | -0.29% | 146 |
| Jun 10, 2025 | 696.00 | 696.00 | 571.00 | 696.00 | - | 3.88% | 3 |
| Jun 9, 2025 | 699.00 | 699.00 | 670.00 | 670.00 | - | -3.18% | 2 |
| Jun 2, 2025 | 692.00 | 692.00 | 692.00 | 692.00 | - | -0.72% | 1 |
| May 30, 2025 | 698.00 | 698.00 | 697.00 | 697.00 | - | -0.29% | 52 |
| May 29, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | - | -0.14% | 2 |
| May 28, 2025 | 700.00 | 700.00 | 594.00 | 700.00 | - | 0.29% | 3 |
| May 27, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | - | -0.14% | 2 |
| May 26, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | - | 2.95% | 1 |
| May 23, 2025 | 679.00 | 679.00 | 679.00 | 679.00 | - | -2.58% | 40 |
| May 21, 2025 | 697.00 | 697.00 | 697.00 | 697.00 | - | -0.14% | 2 |
| May 20, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | - | -0.14% | 1 |
| May 16, 2025 | 700.00 | 800.00 | 594.00 | 699.00 | - | 0.14% | 24 |
| May 15, 2025 | 698.00 | 698.00 | 600.00 | 698.00 | - | -0.14% | 4 |
| May 14, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | - | 0.14% | 1 |
| May 13, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | - | -0.14% | 1 |