E&H Co., Ltd. (XKON:341310)
South Korea · Delayed Price · Currency is KRW 599.00
+13.00 (2.22%)
At close: Oct 2, 2025
E&H Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 670.00 | 670.00 | 500.00 | 599.00 | 599.00 | 2.22% | 274 |
| Oct 1, 2025 | 683.00 | 683.00 | 586.00 | 586.00 | 586.00 | -14.95% | 79 |
| Sep 30, 2025 | 600.00 | 689.00 | 521.00 | 689.00 | 689.00 | 12.58% | 210 |
| Sep 29, 2025 | 699.00 | 699.00 | 585.00 | 612.00 | 612.00 | -11.05% | 211 |
| Sep 26, 2025 | 600.00 | 698.00 | 544.00 | 688.00 | 688.00 | 7.67% | 179 |
| Sep 25, 2025 | 699.00 | 699.00 | 587.00 | 639.00 | 639.00 | -7.39% | 80 |
| Sep 24, 2025 | 698.00 | 698.00 | 543.00 | 690.00 | 690.00 | 8.15% | 230 |
| Sep 23, 2025 | 697.00 | 697.00 | 531.00 | 638.00 | 638.00 | 2.24% | 15 |
| Sep 22, 2025 | 698.00 | 698.00 | 576.00 | 624.00 | 624.00 | -7.83% | 19 |
| Sep 19, 2025 | 600.00 | 684.00 | 510.00 | 677.00 | 677.00 | 12.83% | 15 |
| Sep 18, 2025 | 695.00 | 695.00 | 553.00 | 600.00 | 600.00 | -7.69% | 13 |
| Sep 17, 2025 | 699.00 | 699.00 | 650.00 | 650.00 | 650.00 | -6.61% | 2 |
| Sep 16, 2025 | 600.00 | 696.00 | 600.00 | 696.00 | 696.00 | 1.02% | 11 |
| Sep 15, 2025 | 692.00 | 692.00 | 591.00 | 689.00 | 689.00 | -0.86% | 35 |
| Sep 12, 2025 | 696.00 | 696.00 | 695.00 | 695.00 | 695.00 | -0.43% | 2 |
| Sep 11, 2025 | 699.00 | 699.00 | 615.00 | 698.00 | 698.00 | 9.40% | 91 |
| Sep 10, 2025 | 638.00 | 638.00 | 544.00 | 638.00 | 638.00 | -0.16% | 262 |
| Sep 9, 2025 | 698.00 | 698.00 | 592.00 | 639.00 | 639.00 | -8.19% | 5 |
| Sep 8, 2025 | 600.00 | 696.00 | 565.00 | 696.00 | 696.00 | 4.82% | 253 |
| Sep 5, 2025 | 591.00 | 664.00 | 591.00 | 664.00 | 664.00 | -4.46% | 15 |
| Sep 4, 2025 | 697.00 | 697.00 | 533.00 | 695.00 | 695.00 | 11.38% | 4 |
| Sep 3, 2025 | 624.00 | 624.00 | 536.00 | 624.00 | 624.00 | -0.95% | 36 |
| Sep 1, 2025 | 698.00 | 698.00 | 630.00 | 630.00 | 630.00 | -3.08% | 2 |
| Aug 29, 2025 | 697.00 | 697.00 | 650.00 | 650.00 | 650.00 | -6.47% | 2 |
| Aug 28, 2025 | 600.00 | 695.00 | 600.00 | 695.00 | 695.00 | -0.57% | 2 |
| Aug 27, 2025 | 699.00 | 699.00 | 577.00 | 699.00 | 699.00 | 3.10% | 424 |
| Aug 26, 2025 | 510.00 | 678.00 | 510.00 | 678.00 | 678.00 | 13.19% | 169 |
| Aug 25, 2025 | 599.00 | 699.00 | 519.00 | 599.00 | 599.00 | -1.80% | 56 |
| Aug 22, 2025 | 694.00 | 694.00 | 552.00 | 610.00 | 610.00 | -6.01% | 31 |
| Aug 21, 2025 | 689.00 | 689.00 | 544.00 | 649.00 | 649.00 | 1.41% | 70 |
| Aug 20, 2025 | 600.00 | 699.00 | 600.00 | 640.00 | 640.00 | 3.23% | 24 |
| Aug 19, 2025 | 690.00 | 690.00 | 570.00 | 620.00 | 620.00 | -7.46% | 15 |
| Aug 18, 2025 | 690.00 | 690.00 | 578.00 | 670.00 | 670.00 | -1.47% | 23 |
| Aug 14, 2025 | 580.00 | 680.00 | 580.00 | 680.00 | 680.00 | -0.29% | 69 |
| Aug 13, 2025 | 600.00 | 689.00 | 519.00 | 682.00 | 682.00 | 11.80% | 251 |
| Aug 12, 2025 | 598.00 | 698.00 | 526.00 | 610.00 | 610.00 | -1.29% | 223 |
| Aug 11, 2025 | 699.00 | 699.00 | 586.00 | 618.00 | 618.00 | -10.30% | 186 |
| Aug 8, 2025 | 689.00 | 689.00 | 592.00 | 689.00 | 689.00 | -1.01% | 74 |
| Aug 7, 2025 | 699.00 | 699.00 | 569.00 | 696.00 | 696.00 | 4.04% | 716 |
| Aug 6, 2025 | 694.00 | 694.00 | 591.00 | 669.00 | 669.00 | -3.74% | 125 |
| Aug 5, 2025 | 696.00 | 696.00 | 594.00 | 695.00 | 695.00 | -0.43% | 168 |
| Aug 4, 2025 | 694.00 | 698.00 | 592.00 | 698.00 | 698.00 | 0.29% | 358 |
| Aug 1, 2025 | 696.00 | 696.00 | 594.00 | 696.00 | 696.00 | -0.29% | 156 |
| Jul 31, 2025 | 698.00 | 698.00 | 594.00 | 698.00 | 698.00 | - | 5 |
| Jul 30, 2025 | 599.00 | 699.00 | 591.00 | 698.00 | 698.00 | 0.43% | 38 |
| Jul 29, 2025 | 696.00 | 696.00 | 585.00 | 695.00 | 695.00 | 1.02% | 37 |
| Jul 28, 2025 | 698.00 | 698.00 | 675.00 | 688.00 | 688.00 | -13.35% | 5 |
| Jul 25, 2025 | 797.00 | 797.00 | 672.00 | 794.00 | 794.00 | 0.51% | 24 |
| Jul 24, 2025 | 793.00 | 793.00 | 600.00 | 790.00 | 790.00 | 14.00% | 23 |
| Jul 23, 2025 | 698.00 | 698.00 | 693.00 | 693.00 | 693.00 | -0.72% | 12 |