E8 Co., Ltd. 418620
KRX · South Korea · Technology Services
KRW 430.00-40.00 (-8.51%)
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 430.00 | -8.51% | KRW 473.00 | KRW 496.00 | KRW 428.00 | 1.24M |
| 2026-10-01 | KRW 470.00 | -18.97% | KRW 470.00 | KRW 499.00 | KRW 436.00 | 2.78M |
| 2026-09-30 | KRW 580.00 | -6.60% | KRW 622.00 | KRW 640.00 | KRW 580.00 | 377.81K |
| 2026-09-29 | KRW 621.00 | -3.42% | KRW 643.00 | KRW 690.00 | KRW 621.00 | 571.63K |
| 2026-09-28 | KRW 643.00 | -3.31% | KRW 665.00 | KRW 678.00 | KRW 617.00 | 361.94K |
| 2026-09-23 | KRW 665.00 | +1.99% | KRW 655.00 | KRW 680.00 | KRW 645.00 | 277.03K |
| 2026-09-22 | KRW 652.00 | -0.15% | KRW 629.00 | KRW 700.00 | KRW 606.00 | 693.64K |
| 2026-09-21 | KRW 653.00 | -8.03% | KRW 730.00 | KRW 731.00 | KRW 651.00 | 421.29K |
| 2026-09-18 | KRW 710.00 | 0.00% | KRW 710.00 | KRW 747.00 | KRW 680.00 | 413.20K |
| 2026-09-17 | KRW 710.00 | +6.45% | KRW 667.00 | KRW 778.00 | KRW 642.00 | 1.19M |
| 2026-09-16 | KRW 667.00 | -9.99% | KRW 741.00 | KRW 778.00 | KRW 624.00 | 1.14M |
| 2026-09-15 | KRW 741.00 | +3.64% | KRW 720.00 | KRW 928.00 | KRW 705.00 | 4.29M |
| 2026-09-14 | KRW 715.00 | +11.54% | KRW 670.00 | KRW 777.00 | KRW 645.00 | 2.07M |
| 2026-09-11 | KRW 641.00 | 0.00% | KRW 610.00 | KRW 694.00 | KRW 570.00 | 1.41M |
| 2026-09-10 | KRW 641.00 | +2.07% | KRW 635.00 | KRW 663.00 | KRW 593.00 | 998.10K |
| 2026-09-09 | KRW 628.00 | +0.32% | KRW 581.00 | KRW 709.00 | KRW 581.00 | 2.63M |
| 2026-09-08 | KRW 626.00 | +11.19% | KRW 563.00 | KRW 724.00 | KRW 535.00 | 5.99M |
| 2026-09-07 | KRW 563.00 | -1.57% | KRW 630.00 | KRW 731.00 | KRW 563.00 | 7.62M |
| 2026-09-04 | KRW 572.00 | +30.00% | KRW 450.00 | KRW 572.00 | KRW 441.00 | 3.45M |
| 2026-09-03 | KRW 440.00 | -8.90% | KRW 485.00 | KRW 504.00 | KRW 437.00 | 336.87K |
| 2026-09-02 | KRW 483.00 | -6.03% | KRW 528.00 | KRW 528.00 | KRW 480.00 | 164.38K |
| 2026-09-01 | KRW 514.00 | -0.19% | KRW 537.00 | KRW 539.00 | KRW 485.00 | 539.83K |
| 2026-08-31 | KRW 515.00 | +11.47% | KRW 462.00 | KRW 588.00 | KRW 432.00 | 3.74M |
| 2026-08-28 | KRW 462.00 | +5.48% | KRW 463.00 | KRW 463.00 | KRW 420.00 | 294.76K |
| 2026-08-27 | KRW 438.00 | -3.95% | KRW 456.00 | KRW 456.00 | KRW 437.00 | 131.65K |
| 2026-08-26 | KRW 456.00 | +1.56% | KRW 440.00 | KRW 460.00 | KRW 432.00 | 172.05K |
| 2026-08-25 | KRW 449.00 | -3.85% | KRW 467.00 | KRW 477.00 | KRW 425.00 | 208.86K |
| 2026-08-24 | KRW 467.00 | -4.50% | KRW 489.00 | KRW 499.00 | KRW 454.00 | 257.93K |
| 2026-08-21 | KRW 489.00 | -4.86% | KRW 522.00 | KRW 522.00 | KRW 484.00 | 247.61K |
| 2026-08-20 | KRW 514.00 | -3.75% | KRW 550.00 | KRW 558.00 | KRW 505.00 | 265.31K |
| 2026-08-19 | KRW 534.00 | +1.52% | KRW 505.00 | KRW 552.00 | KRW 495.00 | 1.09M |
| 2026-08-18 | KRW 526.00 | -9.31% | KRW 613.00 | KRW 628.00 | KRW 496.00 | 1.60M |
| 2026-08-14 | KRW 580.00 | +5.26% | KRW 560.00 | KRW 650.00 | KRW 553.00 | 2.15M |
| 2026-08-13 | KRW 551.00 | -21.95% | KRW 674.00 | KRW 684.00 | KRW 546.00 | 2.43M |
| 2026-08-12 | KRW 706.00 | -21.29% | KRW 930.00 | KRW 947.00 | KRW 703.00 | 1.93M |
| 2026-08-11 | KRW 897.00 | -9.76% | KRW 994.00 | KRW 1,110.00 | KRW 863.00 | 4.21M |
| 2026-08-10 | KRW 994.00 | +29.93% | KRW 883.00 | KRW 994.00 | KRW 795.00 | 3.51M |
| 2026-08-07 | KRW 765.00 | -1.29% | KRW 790.00 | KRW 810.00 | KRW 710.00 | 578.50K |
| 2026-08-06 | KRW 775.00 | +6.90% | KRW 725.00 | KRW 775.00 | KRW 684.00 | 583.77K |
| 2026-08-05 | KRW 725.00 | +13.10% | KRW 643.00 | KRW 812.00 | KRW 641.00 | 1.90M |
| 2026-08-04 | KRW 641.00 | -2.29% | KRW 672.00 | KRW 689.00 | KRW 632.00 | 285.29K |
| 2026-08-03 | KRW 656.00 | 0.00% | KRW 690.00 | KRW 690.00 | KRW 612.00 | 149.37K |
| 2026-07-31 | KRW 656.00 | +0.92% | KRW 675.00 | KRW 715.00 | KRW 641.00 | 174.10K |
| 2026-07-30 | KRW 650.00 | -11.08% | KRW 728.00 | KRW 729.00 | KRW 602.00 | 241.42K |
| 2026-07-29 | KRW 731.00 | +2.96% | KRW 710.00 | KRW 758.00 | KRW 597.00 | 343.27K |
| 2026-07-28 | KRW 710.00 | +1.28% | KRW 698.00 | KRW 771.00 | KRW 698.00 | 355.91K |
| 2026-07-27 | KRW 701.00 | +1.30% | KRW 692.00 | KRW 725.00 | KRW 677.00 | 147.84K |
| 2026-07-24 | KRW 692.00 | +0.29% | KRW 710.00 | KRW 710.00 | KRW 670.00 | 113.78K |
| 2026-07-23 | KRW 690.00 | +6.15% | KRW 690.00 | KRW 830.00 | KRW 644.00 | 1.16M |
| 2026-07-22 | KRW 650.00 | -5.25% | KRW 686.00 | KRW 701.00 | KRW 640.00 | 156.53K |
| 2026-07-21 | KRW 686.00 | -2.00% | KRW 700.00 | KRW 703.00 | KRW 663.00 | 45.84K |
| 2026-07-20 | KRW 700.00 | -1.69% | KRW 705.00 | KRW 738.00 | KRW 648.00 | 178.87K |
| 2026-07-16 | KRW 712.00 | +2.01% | KRW 698.00 | KRW 714.00 | KRW 680.00 | 113.78K |
| 2026-07-15 | KRW 698.00 | +2.95% | KRW 678.00 | KRW 722.00 | KRW 678.00 | 65.32K |
| 2026-07-14 | KRW 678.00 | -0.29% | KRW 680.00 | KRW 709.00 | KRW 650.00 | 118.38K |
| 2026-07-13 | KRW 680.00 | -4.76% | KRW 717.00 | KRW 759.00 | KRW 670.00 | 80.19K |
| 2026-07-10 | KRW 714.00 | +5.00% | KRW 680.00 | KRW 736.00 | KRW 660.00 | 98.51K |
| 2026-07-09 | KRW 680.00 | -4.76% | KRW 714.00 | KRW 742.00 | KRW 680.00 | 147.01K |
| 2026-07-08 | KRW 714.00 | -7.63% | KRW 773.00 | KRW 773.00 | KRW 714.00 | 189.12K |
| 2026-07-07 | KRW 773.00 | -7.09% | KRW 804.00 | KRW 822.00 | KRW 771.00 | 123.65K |
| 2026-07-06 | KRW 832.00 | +0.24% | KRW 829.00 | KRW 837.00 | KRW 787.00 | 84.06K |
| 2026-07-03 | KRW 830.00 | +3.62% | KRW 801.00 | KRW 850.00 | KRW 770.00 | 286.08K |
| 2026-07-02 | KRW 801.00 | +0.13% | KRW 800.00 | KRW 840.00 | KRW 777.00 | 301.92K |
| 2026-07-01 | KRW 800.00 | -5.10% | KRW 801.00 | KRW 860.00 | KRW 759.00 | 522.21K |
| 2026-06-30 | KRW 843.00 | +3.18% | KRW 980.00 | KRW 1,062.00 | KRW 831.00 | 3.71M |
| 2026-06-29 | KRW 817.00 | +2.38% | KRW 798.00 | KRW 852.00 | KRW 789.00 | 168.72K |
| 2026-06-26 | KRW 798.00 | -10.34% | KRW 887.00 | KRW 890.00 | KRW 749.00 | 325.66K |
| 2026-06-25 | KRW 890.00 | +3.49% | KRW 916.00 | KRW 916.00 | KRW 824.00 | 99.56K |
| 2026-06-24 | KRW 860.00 | -6.72% | KRW 920.00 | KRW 944.00 | KRW 856.00 | 226.71K |
| 2026-06-23 | KRW 922.00 | -9.96% | KRW 1,024.00 | KRW 1,043.00 | KRW 901.00 | 520.29K |
| 2026-06-22 | KRW 1,024.00 | -7.50% | KRW 1,100.00 | KRW 1,100.00 | KRW 999.00 | 288.32K |
| 2026-06-19 | KRW 1,107.00 | -1.69% | KRW 1,126.00 | KRW 1,192.00 | KRW 1,030.00 | 287.62K |
| 2026-06-18 | KRW 1,126.00 | -0.62% | KRW 1,150.00 | KRW 1,240.00 | KRW 1,077.00 | 389.27K |
| 2026-06-17 | KRW 1,133.00 | +4.62% | KRW 1,170.00 | KRW 1,285.00 | KRW 1,071.00 | 1.86M |
| 2026-06-16 | KRW 1,083.00 | +0.09% | KRW 1,083.00 | KRW 1,119.00 | KRW 1,061.00 | 68.42K |
| 2026-06-15 | KRW 1,082.00 | +0.56% | KRW 1,079.00 | KRW 1,100.00 | KRW 1,051.00 | 95.60K |
| 2026-06-12 | KRW 1,076.00 | +3.36% | KRW 1,050.00 | KRW 1,090.00 | KRW 1,031.00 | 78.22K |
| 2026-06-11 | KRW 1,041.00 | -4.23% | KRW 1,087.00 | KRW 1,088.00 | KRW 1,000.00 | 252.38K |
| 2026-06-10 | KRW 1,087.00 | -0.09% | KRW 1,222.00 | KRW 1,381.00 | KRW 1,060.00 | 101 |
| 2026-06-09 | KRW 1,088.00 | -2.68% | KRW 1,150.00 | KRW 1,164.00 | KRW 1,064.00 | 138.04K |
| 2026-06-08 | KRW 1,118.00 | -6.44% | KRW 1,167.00 | KRW 1,167.00 | KRW 1,051.00 | 214.15K |
| 2026-06-05 | KRW 1,195.00 | -2.85% | KRW 1,231.00 | KRW 1,231.00 | KRW 1,152.00 | 149.34K |
| 2026-06-04 | KRW 1,230.00 | -1.05% | KRW 1,263.00 | KRW 1,300.00 | KRW 1,180.00 | 138.04K |
| 2026-06-02 | KRW 1,243.00 | +1.89% | KRW 1,226.00 | KRW 1,261.00 | KRW 1,169.00 | 125.82K |
| 2026-06-01 | KRW 1,220.00 | -6.44% | KRW 1,292.00 | KRW 1,303.00 | KRW 1,200.00 | 196.39K |
| 2026-05-29 | KRW 1,304.00 | -1.14% | KRW 1,318.00 | KRW 1,320.00 | KRW 1,267.00 | 64.24K |
| 2026-05-28 | KRW 1,319.00 | -2.22% | KRW 1,349.00 | KRW 1,350.00 | KRW 1,231.00 | 233.16K |
| 2026-05-27 | KRW 1,349.00 | +3.13% | KRW 1,309.00 | KRW 1,439.00 | KRW 1,282.00 | 257.57K |
| 2026-05-26 | KRW 1,308.00 | -6.30% | KRW 1,389.00 | KRW 1,392.00 | KRW 1,306.00 | 111.57K |
| 2026-05-22 | KRW 1,396.00 | +0.72% | KRW 1,417.00 | KRW 1,431.00 | KRW 1,320.00 | 89.90K |