E&H Co., Ltd. (XKON:341310)
South Korea flag South Korea · Delayed Price · Currency is KRW
649.00
+9.00 (1.41%)
At close: Aug 21, 2025, 3:30 PM KST

E&H Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025694.00694.00552.00610.00--6.01%31
Aug 21, 2025689.00689.00544.00649.00-1.41%70
Aug 20, 2025600.00699.00600.00640.00-3.23%24
Aug 19, 2025690.00690.00570.00620.00--7.46%15
Aug 18, 2025690.00690.00578.00670.00--1.47%23
Aug 14, 2025580.00680.00580.00680.00--0.29%69
Aug 13, 2025600.00689.00519.00682.00-11.80%251
Aug 12, 2025598.00698.00526.00610.00--1.29%223
Aug 11, 2025699.00699.00586.00618.00--10.30%186
Aug 8, 2025689.00689.00592.00689.00--1.01%74
Aug 7, 2025699.00699.00569.00696.00-4.04%716
Aug 6, 2025694.00694.00591.00669.00--3.74%125
Aug 5, 2025696.00696.00594.00695.00--0.43%168
Aug 4, 2025694.00698.00592.00698.00-0.29%358
Aug 1, 2025696.00696.00594.00696.00--0.29%156
Jul 31, 2025698.00698.00594.00698.00--5
Jul 30, 2025599.00699.00591.00698.00-0.43%38
Jul 29, 2025696.00696.00585.00695.00-1.02%37
Jul 28, 2025698.00698.00675.00688.00--13.35%5
Jul 25, 2025797.00797.00672.00794.00-0.51%24
Jul 24, 2025793.00793.00600.00790.00-14.00%23
Jul 23, 2025698.00698.00693.00693.00--0.72%12
Jul 22, 2025698.00698.00595.00698.00--0.14%5
Jul 21, 2025699.00699.00699.00699.00-4.48%1
Jul 18, 2025699.00699.00577.00669.00--1.33%26
Jul 17, 2025798.00798.00678.00678.00--14.93%24
Jul 16, 2025800.00800.00677.00797.00-0.13%76
Jul 15, 2025800.00800.00640.00796.00-13.71%29
Jul 14, 2025700.00800.00594.00700.00-0.29%633
Jul 11, 2025698.00699.00636.00698.00--6.68%153
Jul 10, 2025801.00801.00594.00748.00-7.16%55
Jul 9, 2025698.00699.00594.00698.00--63
Jul 8, 2025698.00698.00599.00698.00-0.14%4
Jul 7, 2025700.00700.00697.00697.00--0.14%2
Jul 4, 2025698.00698.00593.00698.00--0.14%5
Jul 2, 2025699.00699.00699.00699.00-0.29%1
Jul 1, 2025697.00697.00697.00697.00--0.29%1
Jun 30, 2025699.00699.00699.00699.00--1
Jun 25, 2025699.00699.00699.00699.00-0.87%1
Jun 24, 2025697.00697.00693.00693.00--0.57%2
Jun 23, 2025697.00697.00697.00697.00--0.43%144
Jun 20, 2025700.00700.00700.00700.00-0.29%1
Jun 19, 2025698.00698.00698.00698.00--1
Jun 18, 2025698.00698.00698.00698.00-4.33%1
Jun 17, 2025694.00694.00598.00669.00--3.88%554
Jun 16, 2025699.00699.00696.00696.00--0.29%146
Jun 13, 2025700.00700.00698.00698.00-0.14%145
Jun 12, 2025692.00699.00599.00697.00-0.43%1,038
Jun 11, 2025694.00694.00694.00694.00--0.29%146
Jun 10, 2025696.00696.00571.00696.00-3.88%3