E&H Co., Ltd. (XKON:341310)
South Korea
· Delayed Price · Currency is KRW 450.00
-46.00 (-9.27%)
At close: Dec 2, 2025
E&H Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 399.00 | 400.00 | 326.00 | 330.00 | 330.00 | -13.84% | 10,499 |
| Dec 4, 2025 | 498.00 | 498.00 | 383.00 | 383.00 | 383.00 | -14.89% | 746 |
| Dec 3, 2025 | 499.00 | 499.00 | 383.00 | 450.00 | 450.00 | - | 285 |
| Dec 2, 2025 | 500.00 | 500.00 | 422.00 | 450.00 | 450.00 | -9.27% | 332 |
| Dec 1, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | -0.20% | 1 |
| Nov 28, 2025 | 499.00 | 499.00 | 497.00 | 497.00 | 497.00 | 1.64% | 203 |
| Nov 27, 2025 | 500.00 | 500.00 | 489.00 | 489.00 | 489.00 | 3.16% | 204 |
| Nov 26, 2025 | 485.00 | 485.00 | 362.00 | 474.00 | 474.00 | 11.53% | 2,464 |
| Nov 25, 2025 | 430.00 | 497.00 | 425.00 | 425.00 | 425.00 | -15.00% | 4,965 |
| Nov 24, 2025 | 598.00 | 598.00 | 467.00 | 500.00 | 500.00 | -8.93% | 523 |
| Nov 21, 2025 | 599.00 | 599.00 | 487.00 | 549.00 | 549.00 | -4.02% | 329 |
| Nov 20, 2025 | 573.00 | 698.00 | 572.00 | 572.00 | 572.00 | -14.88% | 2,214 |
| Nov 19, 2025 | 898.00 | 898.00 | 672.00 | 672.00 | 672.00 | -14.94% | 62 |
| Nov 18, 2025 | 750.00 | 790.00 | 609.00 | 790.00 | 790.00 | 10.34% | 514 |
| Nov 17, 2025 | 890.00 | 899.00 | 716.00 | 716.00 | 716.00 | -14.96% | 554 |
| Nov 14, 2025 | 842.00 | 999.00 | 842.00 | 842.00 | 842.00 | -14.95% | 591 |
| Nov 13, 2025 | 1,000.00 | 1,000.00 | 757.00 | 990.00 | 990.00 | 11.24% | 65 |
| Nov 12, 2025 | 672.00 | 900.00 | 672.00 | 890.00 | 890.00 | 12.66% | 663 |
| Nov 11, 2025 | 700.00 | 797.00 | 600.00 | 790.00 | 790.00 | 13.34% | 134 |
| Nov 10, 2025 | 687.00 | 791.00 | 585.00 | 697.00 | 697.00 | 1.31% | 116 |
| Nov 7, 2025 | 600.00 | 690.00 | 551.00 | 688.00 | 688.00 | 6.17% | 29 |
| Nov 6, 2025 | 690.00 | 690.00 | 595.00 | 648.00 | 648.00 | -7.30% | 36 |
| Nov 5, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0.72% | 1 |
| Nov 4, 2025 | 694.00 | 694.00 | 566.00 | 694.00 | 694.00 | 4.36% | 67 |
| Nov 3, 2025 | 693.00 | 693.00 | 583.00 | 665.00 | 665.00 | -2.92% | 8 |
| Oct 31, 2025 | 700.00 | 700.00 | 590.00 | 685.00 | 685.00 | -1.15% | 13 |
| Oct 30, 2025 | 694.00 | 694.00 | 536.00 | 693.00 | 693.00 | 10.00% | 124 |
| Oct 29, 2025 | 699.00 | 699.00 | 590.00 | 630.00 | 630.00 | -9.22% | 3 |
| Oct 28, 2025 | 695.00 | 695.00 | 694.00 | 694.00 | 694.00 | -0.57% | 2 |
| Oct 27, 2025 | 698.00 | 699.00 | 599.00 | 698.00 | 698.00 | 0.29% | 8 |
| Oct 24, 2025 | 698.00 | 698.00 | 590.00 | 696.00 | 696.00 | 0.29% | 14 |
| Oct 23, 2025 | 600.00 | 697.00 | 580.00 | 694.00 | 694.00 | 1.76% | 14 |
| Oct 22, 2025 | 599.00 | 684.00 | 510.00 | 682.00 | 682.00 | 13.86% | 36 |
| Oct 21, 2025 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | -4.92% | 1 |
| Oct 20, 2025 | 589.00 | 698.00 | 589.00 | 630.00 | 630.00 | -8.96% | 14 |
| Oct 17, 2025 | 599.00 | 693.00 | 595.00 | 692.00 | 692.00 | -1.00% | 17 |
| Oct 16, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 7.54% | 8 |
| Oct 15, 2025 | 697.00 | 697.00 | 650.00 | 650.00 | 650.00 | -6.74% | 5 |
| Oct 14, 2025 | 697.00 | 697.00 | 580.00 | 697.00 | 697.00 | 2.20% | 141 |
| Oct 13, 2025 | 599.00 | 682.00 | 599.00 | 682.00 | 682.00 | 14.43% | 53 |
| Oct 10, 2025 | 597.00 | 597.00 | 510.00 | 596.00 | 596.00 | -0.50% | 52 |
| Oct 2, 2025 | 670.00 | 670.00 | 500.00 | 599.00 | 599.00 | 2.22% | 274 |
| Oct 1, 2025 | 683.00 | 683.00 | 586.00 | 586.00 | 586.00 | -14.95% | 79 |
| Sep 30, 2025 | 600.00 | 689.00 | 521.00 | 689.00 | 689.00 | 12.58% | 210 |
| Sep 29, 2025 | 699.00 | 699.00 | 585.00 | 612.00 | 612.00 | -11.05% | 211 |
| Sep 26, 2025 | 600.00 | 698.00 | 544.00 | 688.00 | 688.00 | 7.67% | 179 |
| Sep 25, 2025 | 699.00 | 699.00 | 587.00 | 639.00 | 639.00 | -7.39% | 80 |
| Sep 24, 2025 | 698.00 | 698.00 | 543.00 | 690.00 | 690.00 | 8.15% | 230 |
| Sep 23, 2025 | 697.00 | 697.00 | 531.00 | 638.00 | 638.00 | 2.24% | 15 |
| Sep 22, 2025 | 698.00 | 698.00 | 576.00 | 624.00 | 624.00 | -7.83% | 19 |
| Sep 19, 2025 | 600.00 | 684.00 | 510.00 | 677.00 | 677.00 | 12.83% | 15 |
| Sep 18, 2025 | 695.00 | 695.00 | 553.00 | 600.00 | 600.00 | -7.69% | 13 |
| Sep 17, 2025 | 699.00 | 699.00 | 650.00 | 650.00 | 650.00 | -6.61% | 2 |
| Sep 16, 2025 | 600.00 | 696.00 | 600.00 | 696.00 | 696.00 | 1.02% | 11 |
| Sep 15, 2025 | 692.00 | 692.00 | 591.00 | 689.00 | 689.00 | -0.86% | 35 |
| Sep 12, 2025 | 696.00 | 696.00 | 695.00 | 695.00 | 695.00 | -0.43% | 2 |
| Sep 11, 2025 | 699.00 | 699.00 | 615.00 | 698.00 | 698.00 | 9.40% | 91 |
| Sep 10, 2025 | 638.00 | 638.00 | 544.00 | 638.00 | 638.00 | -0.16% | 262 |
| Sep 9, 2025 | 698.00 | 698.00 | 592.00 | 639.00 | 639.00 | -8.19% | 5 |
| Sep 8, 2025 | 600.00 | 696.00 | 565.00 | 696.00 | 696.00 | 4.82% | 253 |
| Sep 5, 2025 | 591.00 | 664.00 | 591.00 | 664.00 | 664.00 | -4.46% | 15 |
| Sep 4, 2025 | 697.00 | 697.00 | 533.00 | 695.00 | 695.00 | 11.38% | 4 |
| Sep 3, 2025 | 624.00 | 624.00 | 536.00 | 624.00 | 624.00 | -0.95% | 36 |
| Sep 1, 2025 | 698.00 | 698.00 | 630.00 | 630.00 | 630.00 | -3.08% | 2 |
| Aug 29, 2025 | 697.00 | 697.00 | 650.00 | 650.00 | 650.00 | -6.47% | 2 |
| Aug 28, 2025 | 600.00 | 695.00 | 600.00 | 695.00 | 695.00 | -0.57% | 2 |
| Aug 27, 2025 | 699.00 | 699.00 | 577.00 | 699.00 | 699.00 | 3.10% | 424 |
| Aug 26, 2025 | 510.00 | 678.00 | 510.00 | 678.00 | 678.00 | 13.19% | 169 |
| Aug 25, 2025 | 599.00 | 699.00 | 519.00 | 599.00 | 599.00 | -1.80% | 56 |
| Aug 22, 2025 | 694.00 | 694.00 | 552.00 | 610.00 | 610.00 | -6.01% | 31 |
| Aug 21, 2025 | 689.00 | 689.00 | 544.00 | 649.00 | 649.00 | 1.41% | 70 |
| Aug 20, 2025 | 600.00 | 699.00 | 600.00 | 640.00 | 640.00 | 3.23% | 24 |
| Aug 19, 2025 | 690.00 | 690.00 | 570.00 | 620.00 | 620.00 | -7.46% | 15 |
| Aug 18, 2025 | 690.00 | 690.00 | 578.00 | 670.00 | 670.00 | -1.47% | 23 |
| Aug 14, 2025 | 580.00 | 680.00 | 580.00 | 680.00 | 680.00 | -0.29% | 69 |
| Aug 13, 2025 | 600.00 | 689.00 | 519.00 | 682.00 | 682.00 | 11.80% | 251 |
| Aug 12, 2025 | 598.00 | 698.00 | 526.00 | 610.00 | 610.00 | -1.29% | 223 |
| Aug 11, 2025 | 699.00 | 699.00 | 586.00 | 618.00 | 618.00 | -10.30% | 186 |
| Aug 8, 2025 | 689.00 | 689.00 | 592.00 | 689.00 | 689.00 | -1.01% | 74 |
| Aug 7, 2025 | 699.00 | 699.00 | 569.00 | 696.00 | 696.00 | 4.04% | 716 |
| Aug 6, 2025 | 694.00 | 694.00 | 591.00 | 669.00 | 669.00 | -3.74% | 125 |
| Aug 5, 2025 | 696.00 | 696.00 | 594.00 | 695.00 | 695.00 | -0.43% | 168 |
| Aug 4, 2025 | 694.00 | 698.00 | 592.00 | 698.00 | 698.00 | 0.29% | 358 |
| Aug 1, 2025 | 696.00 | 696.00 | 594.00 | 696.00 | 696.00 | -0.29% | 156 |
| Jul 31, 2025 | 698.00 | 698.00 | 594.00 | 698.00 | 698.00 | - | 5 |
| Jul 30, 2025 | 599.00 | 699.00 | 591.00 | 698.00 | 698.00 | 0.43% | 38 |
| Jul 29, 2025 | 696.00 | 696.00 | 585.00 | 695.00 | 695.00 | 1.02% | 37 |
| Jul 28, 2025 | 698.00 | 698.00 | 675.00 | 688.00 | 688.00 | -13.35% | 5 |
| Jul 25, 2025 | 797.00 | 797.00 | 672.00 | 794.00 | 794.00 | 0.51% | 24 |
| Jul 24, 2025 | 793.00 | 793.00 | 600.00 | 790.00 | 790.00 | 14.00% | 23 |
| Jul 23, 2025 | 698.00 | 698.00 | 693.00 | 693.00 | 693.00 | -0.72% | 12 |
| Jul 22, 2025 | 698.00 | 698.00 | 595.00 | 698.00 | 698.00 | -0.14% | 5 |
| Jul 21, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 4.48% | 1 |
| Jul 18, 2025 | 699.00 | 699.00 | 577.00 | 669.00 | 669.00 | -1.33% | 26 |
| Jul 17, 2025 | 798.00 | 798.00 | 678.00 | 678.00 | 678.00 | -14.93% | 24 |
| Jul 16, 2025 | 800.00 | 800.00 | 677.00 | 797.00 | 797.00 | 0.13% | 76 |
| Jul 15, 2025 | 800.00 | 800.00 | 640.00 | 796.00 | 796.00 | 13.71% | 29 |
| Jul 14, 2025 | 700.00 | 800.00 | 594.00 | 700.00 | 700.00 | 0.29% | 633 |
| Jul 11, 2025 | 698.00 | 699.00 | 636.00 | 698.00 | 698.00 | -6.68% | 153 |
| Jul 10, 2025 | 801.00 | 801.00 | 594.00 | 748.00 | 748.00 | 7.16% | 55 |