E8 Co.,Ltd. (KOSDAQ:418620)
South Korea
· Delayed Price · Currency is KRW 1,451.00
+3.00 (0.21%)
Apr 29, 2026, 3:30 PM KST
E8 Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,449.00 | 1,544.00 | 1,416.00 | 1,451.00 | 1,451.00 | 0.21% | 466,814 |
| Apr 28, 2026 | 1,400.00 | 1,540.00 | 1,351.00 | 1,448.00 | 1,448.00 | 4.10% | 682,671 |
| Apr 27, 2026 | 1,374.00 | 1,410.00 | 1,358.00 | 1,391.00 | 1,391.00 | 0.43% | 173,007 |
| Apr 24, 2026 | 1,375.00 | 1,410.00 | 1,329.00 | 1,385.00 | 1,385.00 | 2.59% | 127,183 |
| Apr 23, 2026 | 1,423.00 | 1,423.00 | 1,302.00 | 1,350.00 | 1,350.00 | -3.43% | 350,942 |
| Apr 22, 2026 | 1,468.00 | 1,528.00 | 1,369.00 | 1,398.00 | 1,398.00 | -4.77% | 873,833 |
| Apr 21, 2026 | 1,284.00 | 1,650.00 | 1,271.00 | 1,468.00 | 1,468.00 | 14.42% | 3,763,664 |
| Apr 20, 2026 | 1,310.00 | 1,310.00 | 1,280.00 | 1,283.00 | 1,283.00 | -1.31% | 77,305 |
| Apr 17, 2026 | 1,300.00 | 1,307.00 | 1,276.00 | 1,300.00 | 1,300.00 | 0.08% | 64,784 |
| Apr 16, 2026 | 1,283.00 | 1,320.00 | 1,262.00 | 1,299.00 | 1,299.00 | 1.33% | 125,588 |
| Apr 15, 2026 | 1,327.00 | 1,327.00 | 1,251.00 | 1,282.00 | 1,282.00 | -2.36% | 156,386 |
| Apr 14, 2026 | 1,307.00 | 1,339.00 | 1,288.00 | 1,313.00 | 1,313.00 | 0.38% | 133,850 |
| Apr 13, 2026 | 1,282.00 | 1,344.00 | 1,234.00 | 1,308.00 | 1,308.00 | 1.95% | 154,917 |
| Apr 10, 2026 | 1,250.00 | 1,296.00 | 1,216.00 | 1,283.00 | 1,283.00 | 2.64% | 145,555 |
| Apr 9, 2026 | 1,318.00 | 1,319.00 | 1,193.00 | 1,250.00 | 1,250.00 | -0.64% | 266,099 |
| Apr 8, 2026 | 1,300.00 | 1,354.00 | 1,225.00 | 1,258.00 | 1,258.00 | -1.49% | 111,675 |
| Apr 7, 2026 | 1,289.00 | 1,289.00 | 1,232.00 | 1,277.00 | 1,277.00 | 2.41% | 222,460 |
| Apr 6, 2026 | 1,306.00 | 1,309.00 | 1,243.00 | 1,247.00 | 1,247.00 | -4.52% | 64,802 |
| Apr 3, 2026 | 1,295.00 | 1,325.00 | 1,282.00 | 1,306.00 | 1,306.00 | 2.92% | 38,418 |
| Apr 2, 2026 | 1,370.00 | 1,370.00 | 1,250.00 | 1,269.00 | 1,269.00 | -7.37% | 102,155 |
| Apr 1, 2026 | 1,273.00 | 1,371.00 | 1,273.00 | 1,370.00 | 1,370.00 | 7.87% | 79,925 |
| Mar 31, 2026 | 1,292.00 | 1,323.00 | 1,251.00 | 1,270.00 | 1,270.00 | -1.70% | 100,465 |
| Mar 30, 2026 | 1,339.00 | 1,339.00 | 1,277.00 | 1,292.00 | 1,292.00 | -3.58% | 90,966 |
| Mar 27, 2026 | 1,334.00 | 1,415.00 | 1,290.00 | 1,340.00 | 1,340.00 | 0.22% | 180,536 |
| Mar 26, 2026 | 1,420.00 | 1,420.00 | 1,329.00 | 1,337.00 | 1,337.00 | -4.50% | 104,397 |
| Mar 25, 2026 | 1,377.00 | 1,406.00 | 1,350.00 | 1,400.00 | 1,400.00 | 1.67% | 131,423 |
| Mar 24, 2026 | 1,353.00 | 1,465.00 | 1,339.00 | 1,377.00 | 1,377.00 | 2.68% | 308,525 |
| Mar 23, 2026 | 1,393.00 | 1,638.00 | 1,311.00 | 1,341.00 | 1,341.00 | -3.73% | 1,525,128 |
| Mar 20, 2026 | 1,296.00 | 1,399.00 | 1,293.00 | 1,393.00 | 1,393.00 | 7.48% | 175,256 |
| Mar 19, 2026 | 1,339.00 | 1,339.00 | 1,283.00 | 1,296.00 | 1,296.00 | -2.04% | 61,080 |
| Mar 18, 2026 | 1,371.00 | 1,371.00 | 1,315.00 | 1,323.00 | 1,323.00 | -1.42% | 57,959 |
| Mar 17, 2026 | 1,299.00 | 1,390.00 | 1,299.00 | 1,342.00 | 1,342.00 | 3.31% | 130,667 |
| Mar 16, 2026 | 1,359.00 | 1,359.00 | 1,225.00 | 1,299.00 | 1,299.00 | 0.46% | 70,138 |
| Mar 13, 2026 | 1,285.00 | 1,329.00 | 1,227.00 | 1,293.00 | 1,293.00 | 0.62% | 145,483 |
| Mar 12, 2026 | 1,213.00 | 1,300.00 | 1,200.00 | 1,285.00 | 1,285.00 | 6.02% | 150,904 |
| Mar 11, 2026 | 1,200.00 | 1,260.00 | 1,184.00 | 1,212.00 | 1,212.00 | 2.11% | 189,513 |
| Mar 10, 2026 | 1,130.00 | 1,240.00 | 1,100.00 | 1,187.00 | 1,187.00 | 8.11% | 248,266 |
| Mar 9, 2026 | 1,178.00 | 1,178.00 | 1,061.00 | 1,098.00 | 1,098.00 | -7.11% | 333,271 |
| Mar 6, 2026 | 1,233.00 | 1,249.00 | 1,166.00 | 1,182.00 | 1,182.00 | -4.14% | 156,132 |
| Mar 5, 2026 | 1,155.00 | 1,234.00 | 1,117.00 | 1,233.00 | 1,233.00 | 7.87% | 188,190 |
| Mar 4, 2026 | 1,251.00 | 1,253.00 | 1,100.00 | 1,143.00 | 1,143.00 | -10.21% | 293,311 |
| Mar 3, 2026 | 1,289.00 | 1,355.00 | 1,257.00 | 1,273.00 | 1,273.00 | -1.24% | 233,805 |
| Feb 27, 2026 | 1,330.00 | 1,330.00 | 1,262.00 | 1,289.00 | 1,289.00 | -3.16% | 295,522 |
| Feb 26, 2026 | 1,460.00 | 1,460.00 | 1,329.00 | 1,331.00 | 1,331.00 | -8.65% | 328,949 |
| Feb 25, 2026 | 1,295.00 | 1,549.00 | 1,283.00 | 1,457.00 | 1,457.00 | 13.65% | 1,695,351 |
| Feb 24, 2026 | 1,299.00 | 1,299.00 | 1,256.00 | 1,282.00 | 1,282.00 | -1.38% | 134,620 |
| Feb 23, 2026 | 1,288.00 | 1,323.00 | 1,275.00 | 1,300.00 | 1,300.00 | -0.54% | 188,617 |
| Feb 20, 2026 | 1,320.00 | 1,323.00 | 1,275.00 | 1,307.00 | 1,307.00 | -0.98% | 183,451 |
| Feb 19, 2026 | 1,387.00 | 1,389.00 | 1,260.00 | 1,320.00 | 1,320.00 | -4.69% | 144,942 |
| Feb 13, 2026 | 1,415.00 | 1,440.00 | 1,380.00 | 1,385.00 | 1,385.00 | -2.12% | 174,869 |
| Feb 12, 2026 | 1,349.00 | 1,419.00 | 1,312.00 | 1,415.00 | 1,415.00 | 4.89% | 192,570 |
| Feb 11, 2026 | 1,375.00 | 1,391.00 | 1,344.00 | 1,349.00 | 1,349.00 | -1.89% | 92,966 |
| Feb 10, 2026 | 1,369.00 | 1,409.00 | 1,354.00 | 1,375.00 | 1,375.00 | -0.43% | 96,051 |
| Feb 9, 2026 | 1,303.00 | 1,388.00 | 1,303.00 | 1,381.00 | 1,381.00 | 5.99% | 168,247 |
| Feb 6, 2026 | 1,319.00 | 1,319.00 | 1,245.00 | 1,303.00 | 1,303.00 | -1.51% | 137,230 |
| Feb 5, 2026 | 1,325.00 | 1,350.00 | 1,287.00 | 1,323.00 | 1,323.00 | -0.30% | 108,080 |
| Feb 4, 2026 | 1,325.00 | 1,340.00 | 1,305.00 | 1,327.00 | 1,327.00 | -0.08% | 96,574 |
| Feb 3, 2026 | 1,335.00 | 1,341.00 | 1,280.00 | 1,328.00 | 1,328.00 | -1.34% | 213,544 |
| Feb 2, 2026 | 1,345.00 | 1,350.00 | 1,270.00 | 1,346.00 | 1,346.00 | - | 192,693 |
| Jan 30, 2026 | 1,398.00 | 1,398.00 | 1,331.00 | 1,346.00 | 1,346.00 | -3.79% | 217,310 |
| Jan 29, 2026 | 1,420.00 | 1,437.00 | 1,350.00 | 1,399.00 | 1,399.00 | -2.64% | 231,074 |
| Jan 28, 2026 | 1,405.00 | 1,452.00 | 1,381.00 | 1,437.00 | 1,437.00 | 1.48% | 347,217 |
| Jan 27, 2026 | 1,389.00 | 1,417.00 | 1,365.00 | 1,416.00 | 1,416.00 | 1.94% | 386,035 |
| Jan 26, 2026 | 1,364.00 | 1,460.00 | 1,348.00 | 1,389.00 | 1,389.00 | 1.83% | 641,631 |
| Jan 23, 2026 | 1,305.00 | 1,440.00 | 1,290.00 | 1,364.00 | 1,364.00 | 4.52% | 863,747 |
| Jan 22, 2026 | 1,270.00 | 1,320.00 | 1,270.00 | 1,305.00 | 1,305.00 | 2.76% | 261,921 |
| Jan 21, 2026 | 1,299.00 | 1,300.00 | 1,261.00 | 1,270.00 | 1,270.00 | -2.31% | 220,452 |
| Jan 20, 2026 | 1,288.00 | 1,310.00 | 1,270.00 | 1,300.00 | 1,300.00 | 0.78% | 174,982 |
| Jan 19, 2026 | 1,252.00 | 1,298.00 | 1,244.00 | 1,290.00 | 1,290.00 | 3.04% | 343,826 |
| Jan 16, 2026 | 1,255.00 | 1,275.00 | 1,233.00 | 1,252.00 | 1,252.00 | -0.24% | 414,567 |
| Jan 15, 2026 | 1,246.00 | 1,359.00 | 1,235.00 | 1,255.00 | 1,255.00 | 2.03% | 907,645 |
| Jan 14, 2026 | 1,278.00 | 1,278.00 | 1,226.00 | 1,230.00 | 1,230.00 | -3.76% | 440,926 |
| Jan 13, 2026 | 1,309.00 | 1,309.00 | 1,267.00 | 1,278.00 | 1,278.00 | -2.44% | 383,513 |
| Jan 12, 2026 | 1,306.00 | 1,335.00 | 1,290.00 | 1,310.00 | 1,310.00 | 0.31% | 436,295 |
| Jan 9, 2026 | 1,316.00 | 1,330.00 | 1,295.00 | 1,306.00 | 1,306.00 | -0.76% | 173,014 |
| Jan 8, 2026 | 1,322.00 | 1,345.00 | 1,291.00 | 1,316.00 | 1,316.00 | -0.45% | 446,771 |
| Jan 7, 2026 | 1,335.00 | 1,346.00 | 1,307.00 | 1,322.00 | 1,322.00 | -0.60% | 458,511 |
| Jan 6, 2026 | 1,340.00 | 1,369.00 | 1,307.00 | 1,330.00 | 1,330.00 | -15.56% | 3,064,516 |
| Jan 5, 2026 | 1,651.00 | 1,715.00 | 1,575.00 | 1,575.00 | 1,575.00 | -4.37% | 87,362 |
| Jan 2, 2026 | 1,515.00 | 1,675.00 | 1,515.00 | 1,647.00 | 1,647.00 | 8.78% | 127,507 |
| Dec 30, 2025 | 1,554.00 | 1,600.00 | 1,505.00 | 1,514.00 | 1,514.00 | -2.57% | 67,946 |
| Dec 29, 2025 | 1,512.00 | 1,600.00 | 1,512.00 | 1,554.00 | 1,554.00 | 2.78% | 58,656 |
| Dec 26, 2025 | 1,498.00 | 1,557.00 | 1,480.00 | 1,512.00 | 1,512.00 | 2.16% | 73,862 |
| Dec 24, 2025 | 1,562.00 | 1,562.00 | 1,450.00 | 1,480.00 | 1,480.00 | -5.19% | 153,771 |
| Dec 23, 2025 | 1,560.00 | 1,785.00 | 1,544.00 | 1,561.00 | 1,561.00 | 0.77% | 377,773 |
| Dec 22, 2025 | 1,551.00 | 1,585.00 | 1,530.00 | 1,549.00 | 1,549.00 | 0.65% | 65,022 |
| Dec 19, 2025 | 1,580.00 | 1,611.00 | 1,508.00 | 1,539.00 | 1,539.00 | -1.66% | 66,490 |
| Dec 18, 2025 | 1,587.00 | 1,624.00 | 1,565.00 | 1,565.00 | 1,565.00 | -1.39% | 79,722 |
| Dec 17, 2025 | 1,684.00 | 1,684.00 | 1,585.00 | 1,587.00 | 1,587.00 | -2.10% | 78,316 |
| Dec 16, 2025 | 1,618.00 | 1,730.00 | 1,602.00 | 1,621.00 | 1,621.00 | 0.19% | 185,285 |
| Dec 15, 2025 | 1,681.00 | 1,685.00 | 1,581.00 | 1,618.00 | 1,618.00 | -3.69% | 174,417 |
| Dec 12, 2025 | 1,673.00 | 1,696.00 | 1,624.00 | 1,680.00 | 1,680.00 | 1.51% | 197,628 |
| Dec 11, 2025 | 1,763.00 | 1,785.00 | 1,648.00 | 1,655.00 | 1,655.00 | -6.07% | 287,792 |
| Dec 10, 2025 | 1,830.00 | 1,846.00 | 1,740.00 | 1,762.00 | 1,762.00 | -3.72% | 137,635 |
| Dec 9, 2025 | 1,905.00 | 1,905.00 | 1,825.00 | 1,830.00 | 1,830.00 | -3.94% | 98,084 |
| Dec 8, 2025 | 1,973.00 | 1,987.00 | 1,876.00 | 1,905.00 | 1,905.00 | -3.45% | 70,825 |
| Dec 5, 2025 | 1,917.00 | 1,977.00 | 1,902.00 | 1,973.00 | 1,973.00 | 2.92% | 115,990 |
| Dec 4, 2025 | 1,969.00 | 1,970.00 | 1,910.00 | 1,917.00 | 1,917.00 | -2.64% | 96,107 |
| Dec 3, 2025 | 2,020.00 | 2,020.00 | 1,875.00 | 1,969.00 | 1,969.00 | -1.55% | 79,889 |
| Dec 2, 2025 | 2,035.00 | 2,035.00 | 1,980.00 | 2,000.00 | 2,000.00 | - | 55,569 |