Skip to main content
E8IGHT Co.,ltd (KOSDAQ:418620)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,973.00
+56.00 (2.92%)
At close: Dec 5, 2025

E8IGHT Co.,ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,917.001,977.001,902.001,973.001,973.002.92%115,990
Dec 4, 20251,969.001,970.001,910.001,917.001,917.00-2.64%96,107
Dec 3, 20252,020.002,020.001,875.001,969.001,969.00-1.55%79,889
Dec 2, 20252,035.002,035.001,980.002,000.002,000.00-55,569
Dec 1, 20251,997.002,050.001,966.002,000.002,000.000.15%47,099
Nov 28, 20252,035.002,035.001,970.001,997.001,997.00-0.15%47,640
Nov 27, 20251,975.002,035.001,975.002,000.002,000.000.45%24,506
Nov 26, 20252,015.002,045.001,967.001,991.001,991.001.22%39,713
Nov 25, 20251,935.001,996.001,930.001,967.001,967.001.92%27,351
Nov 24, 20251,982.002,030.001,930.001,930.001,930.00-2.57%69,687
Nov 21, 20252,115.002,125.001,975.001,981.001,981.00-7.00%128,572
Nov 20, 20252,150.002,155.002,020.002,130.002,130.001.91%56,120
Nov 19, 20252,060.002,195.002,025.002,090.002,090.001.46%104,417
Nov 18, 20252,055.002,150.002,030.002,060.002,060.00-0.48%89,502
Nov 17, 20252,170.002,215.002,065.002,070.002,070.00-4.61%107,331
Nov 14, 20252,230.002,230.002,110.002,170.002,170.00-3.34%69,435
Nov 13, 20252,340.002,340.002,210.002,245.002,245.00-0.22%74,039
Nov 12, 20252,265.002,325.002,245.002,250.002,250.00-2.17%69,954
Nov 11, 20252,340.002,450.002,250.002,300.002,300.00-1.71%120,946
Nov 10, 20252,315.002,390.002,265.002,340.002,340.001.08%79,843
Nov 7, 20252,500.002,595.002,180.002,315.002,315.00-11.47%289,266
Nov 6, 20252,800.002,835.002,565.002,615.002,317.73-5.60%337,913
Nov 5, 20252,605.002,950.002,455.002,770.002,455.113.94%694,575
Nov 4, 20252,930.002,940.002,590.002,665.002,362.04-9.35%996,053
Nov 3, 20252,510.003,255.002,510.002,940.002,605.7817.37%4,965,472
Oct 31, 20252,275.002,910.002,275.002,505.002,220.239.39%3,086,074
Oct 30, 20252,305.002,355.002,250.002,290.002,029.67-2.14%57,609
Oct 29, 20252,335.002,350.002,285.002,340.002,073.990.86%62,797
Oct 28, 20252,320.002,325.002,230.002,320.002,056.261.09%55,856
Oct 27, 20252,280.002,340.002,250.002,295.002,034.100.66%74,960
Oct 24, 20252,300.002,300.002,240.002,280.002,020.812.01%43,837
Oct 23, 20252,230.002,280.002,200.002,235.001,980.93-0.67%51,399
Oct 22, 20252,220.002,260.002,210.002,250.001,994.220.45%40,120
Oct 21, 20252,265.002,265.002,200.002,240.001,985.36-1.10%55,772
Oct 20, 20252,210.002,280.002,185.002,265.002,007.512.49%56,168
Oct 17, 20252,300.002,300.002,200.002,210.001,958.77-4.12%149,380
Oct 16, 20252,290.002,345.002,270.002,305.002,042.97-1.71%121,944
Oct 15, 20252,350.002,410.002,280.002,345.002,078.42-0.42%118,573
Oct 14, 20252,445.002,445.002,325.002,355.002,087.28-1.05%118,100
Oct 13, 20252,400.002,495.002,345.002,380.002,109.44-2.66%136,173
Oct 10, 20252,400.002,450.002,365.002,445.002,167.050.41%143,334
Oct 2, 20252,365.002,435.002,335.002,435.002,158.194.28%329,129
Oct 1, 20252,450.002,495.002,325.002,335.002,069.56-8.25%947,777
Sep 30, 20252,960.002,960.002,545.002,545.002,255.68-29.89%1,765,294
Sep 29, 20253,630.003,900.003,550.003,630.003,217.340.14%258,525
Sep 26, 20253,740.003,740.003,595.003,625.003,212.91-3.07%65,378
Sep 25, 20253,740.003,805.003,655.003,740.003,314.840.94%60,758
Sep 24, 20253,700.003,725.003,590.003,705.003,283.820.14%51,987
Sep 23, 20253,830.003,895.003,700.003,700.003,279.38-3.39%51,307
Sep 22, 20253,765.003,840.003,675.003,830.003,394.611.46%103,161
Sep 19, 20253,820.003,820.003,700.003,775.003,345.86-1.44%33,781
Sep 18, 20253,700.003,890.003,680.003,830.003,394.612.54%66,017
Sep 17, 20253,740.003,745.003,635.003,735.003,310.41-0.40%41,587
Sep 16, 20253,770.003,795.003,625.003,750.003,323.70-0.40%44,873
Sep 15, 20253,785.003,845.003,700.003,765.003,336.99-0.53%55,134
Sep 12, 20253,745.003,910.003,665.003,785.003,354.720.26%78,436
Sep 11, 20253,890.003,925.003,775.003,775.003,345.86-2.83%65,404
Sep 10, 20253,810.004,050.003,805.003,885.003,443.351.04%214,955
Sep 9, 20253,850.003,850.003,665.003,845.003,407.90-0.13%118,568
Sep 8, 20253,790.003,945.003,745.003,850.003,412.330.26%170,739
Sep 5, 20253,425.004,280.003,410.003,840.003,403.4712.12%1,945,377
Sep 4, 20253,340.003,450.003,330.003,425.003,035.652.85%28,009
Sep 3, 20253,255.003,530.003,255.003,330.002,951.452.30%76,211
Sep 2, 20253,275.003,340.003,255.003,255.002,884.97-0.46%40,065
Sep 1, 20253,350.003,425.003,215.003,270.002,898.27-2.39%71,538
Aug 29, 20253,525.003,555.003,250.003,350.002,969.17-5.63%104,881
Aug 28, 20253,520.003,585.003,500.003,550.003,146.440.14%40,335
Aug 27, 20253,640.003,640.003,480.003,545.003,142.00-2.61%33,060
Aug 26, 20253,665.003,735.003,600.003,640.003,226.20-0.68%29,835
Aug 25, 20253,900.003,900.003,655.003,665.003,248.360.41%65,603
Aug 22, 20253,625.003,775.003,605.003,650.003,235.072.38%50,342
Aug 21, 20253,500.003,595.003,500.003,565.003,159.732.59%69,937
Aug 20, 20253,505.003,585.003,400.003,475.003,079.96-4.01%95,421
Aug 19, 20253,650.003,835.003,580.003,620.003,208.48-0.41%66,672
Aug 18, 20253,865.003,865.003,600.003,635.003,221.77-6.07%93,072
Aug 14, 20253,850.003,980.003,845.003,870.003,430.06-0.64%33,003
Aug 13, 20253,965.003,965.003,790.003,895.003,452.221.70%54,619
Aug 12, 20253,840.003,980.003,800.003,830.003,394.61-0.26%66,763
Aug 11, 20254,015.004,035.003,800.003,840.003,403.47-4.00%99,996
Aug 8, 20254,050.004,085.003,965.004,000.003,545.28-1.23%55,840
Aug 7, 20254,010.004,095.003,955.004,050.003,589.601.12%48,441
Aug 6, 20254,050.004,100.003,975.004,005.003,549.71-1.11%47,438
Aug 5, 20254,100.004,155.004,025.004,050.003,589.601.00%87,409
Aug 4, 20253,760.004,060.003,760.004,010.003,554.143.75%52,279
Aug 1, 20254,100.004,100.003,830.003,865.003,425.63-6.08%113,710
Jul 31, 20254,150.004,210.004,010.004,115.003,647.210.37%79,655
Jul 30, 20254,180.004,300.004,065.004,100.003,633.91-1.44%94,134
Jul 29, 20254,135.004,225.004,020.004,160.003,687.09-0.12%70,849
Jul 28, 20254,285.004,285.004,145.004,165.003,691.52-2.00%67,975
Jul 25, 20254,085.004,275.004,035.004,250.003,766.864.04%102,870
Jul 24, 20254,045.004,235.004,045.004,085.003,620.621.11%63,808
Jul 23, 20254,280.004,295.004,025.004,040.003,580.73-4.60%138,763
Jul 22, 20254,395.004,680.004,170.004,235.003,753.57-2.08%367,001
Jul 21, 20254,220.004,465.004,210.004,325.003,833.332.49%112,684
Jul 18, 20254,300.004,300.004,120.004,220.003,740.270.12%110,869
Jul 17, 20254,540.004,540.004,160.004,215.003,735.84-5.17%201,275
Jul 16, 20254,515.004,525.004,350.004,445.003,939.69-1.55%173,666
Jul 15, 20254,660.004,660.004,450.004,515.004,001.73-2.59%159,821
Jul 14, 20254,715.004,880.004,605.004,635.004,108.09-1.70%132,596
Jul 11, 20254,900.004,900.004,690.004,715.004,179.00-3.58%209,448