Episode Company Co., Ltd. 317530
KRX · South Korea · Commercial Services
KRW 3,165.00-80.00 (-2.47%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,165.00 | -2.47% | KRW 3,270.00 | KRW 3,310.00 | KRW 3,160.00 | 10.55K |
| 2026-10-01 | KRW 3,245.00 | +0.15% | KRW 3,225.00 | KRW 3,290.00 | KRW 3,145.00 | 17.94K |
| 2026-09-30 | KRW 3,240.00 | -0.31% | KRW 3,225.00 | KRW 3,345.00 | KRW 3,190.00 | 21.83K |
| 2026-09-29 | KRW 3,250.00 | -0.61% | KRW 3,275.00 | KRW 3,440.00 | KRW 3,175.00 | 13.71K |
| 2026-09-28 | KRW 3,270.00 | +2.83% | KRW 3,310.00 | KRW 3,310.00 | KRW 3,155.00 | 8.64K |
| 2026-09-23 | KRW 3,180.00 | -0.63% | KRW 3,195.00 | KRW 3,335.00 | KRW 3,120.00 | 6.13K |
| 2026-09-22 | KRW 3,200.00 | -0.78% | KRW 3,225.00 | KRW 3,320.00 | KRW 3,190.00 | 6.93K |
| 2026-09-21 | KRW 3,225.00 | +0.16% | KRW 3,225.00 | KRW 3,400.00 | KRW 3,075.00 | 9.85K |
| 2026-09-18 | KRW 3,220.00 | 0.00% | KRW 3,180.00 | KRW 3,230.00 | KRW 3,105.00 | 19.00K |
| 2026-09-17 | KRW 3,220.00 | -1.08% | KRW 3,160.00 | KRW 3,280.00 | KRW 3,040.00 | 18.09K |
| 2026-09-16 | KRW 3,255.00 | -1.81% | KRW 3,390.00 | KRW 3,390.00 | KRW 2,880.00 | 17.80K |
| 2026-09-15 | KRW 3,315.00 | +8.33% | KRW 3,235.00 | KRW 3,400.00 | KRW 3,090.00 | 25.55K |
| 2026-09-14 | KRW 3,060.00 | +1.49% | KRW 2,925.00 | KRW 3,475.00 | KRW 2,910.00 | 56.62K |
| 2026-09-11 | KRW 3,015.00 | +0.50% | KRW 3,015.00 | KRW 3,100.00 | KRW 2,900.00 | 13.55K |
| 2026-09-10 | KRW 3,000.00 | +2.92% | KRW 2,915.00 | KRW 3,145.00 | KRW 2,915.00 | 1.32K |
| 2026-09-09 | KRW 2,915.00 | -0.34% | KRW 2,970.00 | KRW 2,970.00 | KRW 2,820.00 | 4.44K |
| 2026-09-08 | KRW 2,925.00 | -1.02% | KRW 2,955.00 | KRW 3,035.00 | KRW 2,830.00 | 5.63K |
| 2026-09-07 | KRW 2,955.00 | -0.84% | KRW 3,150.00 | KRW 3,150.00 | KRW 2,850.00 | 4.20K |
| 2026-09-04 | KRW 2,980.00 | +5.11% | KRW 2,835.00 | KRW 2,990.00 | KRW 2,835.00 | 5.72K |
| 2026-09-03 | KRW 2,835.00 | -2.74% | KRW 2,875.00 | KRW 2,905.00 | KRW 2,775.00 | 6.30K |
| 2026-09-02 | KRW 2,915.00 | +2.10% | KRW 2,855.00 | KRW 2,930.00 | KRW 2,810.00 | 4.06K |
| 2026-09-01 | KRW 2,855.00 | -3.22% | KRW 3,130.00 | KRW 3,145.00 | KRW 2,855.00 | 6.71K |
| 2026-08-31 | KRW 2,950.00 | -0.34% | KRW 2,960.00 | KRW 2,960.00 | KRW 2,830.00 | 1.74K |
| 2026-08-28 | KRW 2,960.00 | -0.34% | KRW 2,970.00 | KRW 2,970.00 | KRW 2,875.00 | 2.85K |
| 2026-08-27 | KRW 2,970.00 | +1.71% | KRW 2,865.00 | KRW 2,995.00 | KRW 2,865.00 | 1.01K |
| 2026-08-26 | KRW 2,920.00 | +0.69% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,860.00 | 1.39K |
| 2026-08-25 | KRW 2,900.00 | -0.34% | KRW 2,920.00 | KRW 2,920.00 | KRW 2,825.00 | 1.18K |
| 2026-08-24 | KRW 2,910.00 | +0.34% | KRW 2,885.00 | KRW 2,920.00 | KRW 2,730.00 | 1.26K |
| 2026-08-21 | KRW 2,900.00 | -0.34% | KRW 2,910.00 | KRW 2,910.00 | KRW 2,840.00 | 1.90K |
| 2026-08-20 | KRW 2,910.00 | -0.17% | KRW 2,915.00 | KRW 2,940.00 | KRW 2,875.00 | 3.36K |
| 2026-08-19 | KRW 2,915.00 | 0.00% | KRW 2,830.00 | KRW 2,915.00 | KRW 2,820.00 | 8.13K |
| 2026-08-18 | KRW 2,915.00 | 0.00% | KRW 2,915.00 | KRW 2,925.00 | KRW 2,840.00 | 647 |
| 2026-08-14 | KRW 2,915.00 | +1.04% | KRW 2,900.00 | KRW 3,000.00 | KRW 2,860.00 | 2.77K |
| 2026-08-13 | KRW 2,885.00 | +1.41% | KRW 2,995.00 | KRW 2,995.00 | KRW 2,750.00 | 6.44K |
| 2026-08-12 | KRW 2,845.00 | -0.87% | KRW 2,875.00 | KRW 2,980.00 | KRW 2,845.00 | 2.40K |
| 2026-08-11 | KRW 2,870.00 | 0.00% | KRW 2,840.00 | KRW 3,050.00 | KRW 2,765.00 | 8.85K |
| 2026-08-10 | KRW 2,870.00 | -1.88% | KRW 2,895.00 | KRW 2,895.00 | KRW 2,835.00 | 3.27K |
| 2026-08-07 | KRW 2,925.00 | +0.17% | KRW 2,900.00 | KRW 3,050.00 | KRW 2,740.00 | 8.91K |
| 2026-08-06 | KRW 2,920.00 | +0.17% | KRW 2,840.00 | KRW 3,000.00 | KRW 2,840.00 | 2.13K |
| 2026-08-05 | KRW 2,915.00 | +0.52% | KRW 2,850.00 | KRW 2,995.00 | KRW 2,630.00 | 39.79K |
| 2026-08-04 | KRW 2,900.00 | +9.23% | KRW 2,655.00 | KRW 2,995.00 | KRW 2,635.00 | 46.22K |
| 2026-08-03 | KRW 2,655.00 | +1.72% | KRW 2,700.00 | KRW 2,750.00 | KRW 2,610.00 | 12.43K |
| 2026-07-31 | KRW 2,610.00 | +3.16% | KRW 2,875.00 | KRW 2,875.00 | KRW 2,540.00 | 3.82K |
| 2026-07-30 | KRW 2,530.00 | -4.89% | KRW 2,885.00 | KRW 2,885.00 | KRW 2,435.00 | 4.93K |
| 2026-07-29 | KRW 2,660.00 | +0.76% | KRW 2,590.00 | KRW 2,865.00 | KRW 2,415.00 | 6.31K |
| 2026-07-28 | KRW 2,640.00 | -3.83% | KRW 2,700.00 | KRW 2,700.00 | KRW 2,430.00 | 15.24K |
| 2026-07-27 | KRW 2,745.00 | -1.61% | KRW 2,765.00 | KRW 2,800.00 | KRW 2,720.00 | 6.31K |
| 2026-07-24 | KRW 2,790.00 | -3.13% | KRW 2,865.00 | KRW 2,865.00 | KRW 2,740.00 | 4.90K |
| 2026-07-23 | KRW 2,880.00 | +2.31% | KRW 2,825.00 | KRW 2,880.00 | KRW 2,780.00 | 3.71K |
| 2026-07-22 | KRW 2,815.00 | -1.92% | KRW 2,850.00 | KRW 2,940.00 | KRW 2,730.00 | 3.56K |
| 2026-07-21 | KRW 2,870.00 | -1.54% | KRW 2,805.00 | KRW 2,925.00 | KRW 2,690.00 | 11.88K |
| 2026-07-20 | KRW 2,915.00 | -4.11% | KRW 3,035.00 | KRW 3,035.00 | KRW 2,660.00 | 15.31K |
| 2026-07-16 | KRW 3,040.00 | +0.16% | KRW 3,015.00 | KRW 3,150.00 | KRW 2,560.00 | 48.53K |
| 2026-07-15 | KRW 3,035.00 | -0.16% | KRW 3,160.00 | KRW 3,170.00 | KRW 2,930.00 | 9.63K |
| 2026-07-14 | KRW 3,040.00 | +0.83% | KRW 2,990.00 | KRW 3,285.00 | KRW 2,930.00 | 56.95K |
| 2026-07-13 | KRW 3,015.00 | +3.43% | KRW 2,915.00 | KRW 3,030.00 | KRW 2,890.00 | 12.87K |
| 2026-07-10 | KRW 2,915.00 | -2.02% | KRW 2,965.00 | KRW 3,145.00 | KRW 2,885.00 | 32.73K |
| 2026-07-09 | KRW 2,975.00 | -0.50% | KRW 2,990.00 | KRW 3,790.00 | KRW 2,855.00 | 29.16K |
| 2026-07-08 | KRW 2,990.00 | +4.36% | KRW 2,865.00 | KRW 3,030.00 | KRW 2,825.00 | 19.62K |
| 2026-07-07 | KRW 2,865.00 | +8.52% | KRW 2,655.00 | KRW 3,080.00 | KRW 2,655.00 | 15.05K |
| 2026-07-06 | KRW 2,640.00 | -1.68% | KRW 2,820.00 | KRW 2,820.00 | KRW 2,540.00 | 6.04K |
| 2026-07-03 | KRW 2,685.00 | 0.00% | KRW 2,685.00 | KRW 2,700.00 | KRW 2,440.00 | 6.65K |
| 2026-07-02 | KRW 2,685.00 | +14.26% | KRW 2,175.00 | KRW 2,685.00 | KRW 2,175.00 | 15.52K |
| 2026-07-01 | KRW 2,350.00 | -4.28% | KRW 2,540.00 | KRW 2,540.00 | KRW 2,300.00 | 17.70K |
| 2026-06-30 | KRW 2,455.00 | -2.39% | KRW 2,565.00 | KRW 2,780.00 | KRW 2,430.00 | 10.62K |
| 2026-06-29 | KRW 2,515.00 | +16.44% | KRW 1,963.00 | KRW 2,805.00 | KRW 1,960.00 | 66.99K |
| 2026-06-26 | KRW 2,160.00 | -7.30% | KRW 2,300.00 | KRW 2,315.00 | KRW 2,065.00 | 13.04K |
| 2026-06-25 | KRW 2,330.00 | -4.51% | KRW 2,455.00 | KRW 2,535.00 | KRW 2,250.00 | 13.56K |
| 2026-06-24 | KRW 2,440.00 | -1.81% | KRW 2,260.00 | KRW 2,500.00 | KRW 2,260.00 | 11.75K |
| 2026-06-23 | KRW 2,485.00 | -6.75% | KRW 2,670.00 | KRW 2,705.00 | KRW 2,450.00 | 11.76K |
| 2026-06-22 | KRW 2,665.00 | -2.74% | KRW 2,740.00 | KRW 2,995.00 | KRW 2,610.00 | 9.98K |
| 2026-06-19 | KRW 2,740.00 | -6.32% | KRW 2,760.00 | KRW 2,925.00 | KRW 2,680.00 | 23.48K |
| 2026-06-18 | KRW 2,925.00 | -2.82% | KRW 2,985.00 | KRW 3,035.00 | KRW 2,925.00 | 24.47K |
| 2026-06-17 | KRW 3,010.00 | +1.35% | KRW 2,950.00 | KRW 3,100.00 | KRW 2,930.00 | 6.74K |
| 2026-06-16 | KRW 2,970.00 | -2.62% | KRW 3,060.00 | KRW 3,060.00 | KRW 2,915.00 | 3.92K |
| 2026-06-15 | KRW 3,050.00 | +4.45% | KRW 3,045.00 | KRW 3,090.00 | KRW 2,925.00 | 7.10K |
| 2026-06-12 | KRW 2,920.00 | -3.63% | KRW 3,035.00 | KRW 3,150.00 | KRW 2,900.00 | 12.68K |
| 2026-06-11 | KRW 3,030.00 | +1.00% | KRW 3,060.00 | KRW 3,080.00 | KRW 2,825.00 | 8.31K |
| 2026-06-10 | KRW 3,000.00 | +1.87% | KRW 2,945.00 | KRW 3,045.00 | KRW 2,755.00 | 50 |
| 2026-06-09 | KRW 2,945.00 | -2.00% | KRW 3,195.00 | KRW 3,195.00 | KRW 2,855.00 | 17.41K |
| 2026-06-08 | KRW 3,005.00 | -5.65% | KRW 3,200.00 | KRW 3,200.00 | KRW 2,815.00 | 16.12K |
| 2026-06-05 | KRW 3,185.00 | -4.78% | KRW 3,345.00 | KRW 3,345.00 | KRW 2,995.00 | 37.16K |
| 2026-06-04 | KRW 3,345.00 | -2.19% | KRW 3,420.00 | KRW 3,455.00 | KRW 3,320.00 | 9.21K |
| 2026-06-02 | KRW 3,420.00 | -3.66% | KRW 3,530.00 | KRW 3,540.00 | KRW 3,310.00 | 24.35K |
| 2026-06-01 | KRW 3,550.00 | -0.84% | KRW 3,600.00 | KRW 3,600.00 | KRW 3,320.00 | 41.61K |
| 2026-05-29 | KRW 3,580.00 | +2.29% | KRW 3,590.00 | KRW 3,600.00 | KRW 3,300.00 | 22.20K |
| 2026-05-28 | KRW 3,500.00 | 0.00% | KRW 3,505.00 | KRW 3,600.00 | KRW 3,380.00 | 16.33K |
| 2026-05-27 | KRW 3,500.00 | -8.38% | KRW 3,740.00 | KRW 3,745.00 | KRW 3,500.00 | 23.38K |
| 2026-05-26 | KRW 3,820.00 | +0.26% | KRW 4,150.00 | KRW 4,150.00 | KRW 3,615.00 | 59.91K |
| 2026-05-22 | KRW 3,810.00 | +12.56% | KRW 3,420.00 | KRW 4,075.00 | KRW 3,385.00 | 149.88K |