E1 Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 89,900.00 | 91,800.00 | 89,100.00 | 90,300.00 | 90,300.00 | 4,977 |
| 2026-10-15 | 89,800.00 | 90,900.00 | 87,400.00 | 89,000.00 | 89,000.00 | 8,923 |
| 2026-10-14 | 89,900.00 | 92,500.00 | 89,900.00 | 91,900.00 | 91,900.00 | 7,927 |
| 2026-10-13 | 90,700.00 | 90,900.00 | 88,700.00 | 89,300.00 | 89,300.00 | 9,347 |
| 2026-10-12 | 90,500.00 | 91,900.00 | 89,000.00 | 90,700.00 | 90,700.00 | 11,758 |
| 2026-10-08 | 91,400.00 | 91,500.00 | 89,700.00 | 90,500.00 | 90,500.00 | 5,091 |
| 2026-10-07 | 91,300.00 | 92,300.00 | 89,600.00 | 91,400.00 | 91,400.00 | 7,662 |
| 2026-10-06 | 89,400.00 | 91,400.00 | 87,300.00 | 90,800.00 | 90,800.00 | 6,528 |
| 2026-10-02 | 87,500.00 | 88,900.00 | 86,600.00 | 88,700.00 | 88,700.00 | 8,479 |
| 2026-10-01 | 92,000.00 | 93,000.00 | 87,200.00 | 88,300.00 | 88,300.00 | 14,274 |
| 2026-09-30 | 92,500.00 | 92,500.00 | 90,600.00 | 91,900.00 | 91,900.00 | 6,903 |
| 2026-09-29 | 93,800.00 | 93,800.00 | 90,500.00 | 92,200.00 | 92,200.00 | 5,131 |
| 2026-09-28 | 91,200.00 | 93,800.00 | 90,300.00 | 92,200.00 | 92,200.00 | 6,832 |
| 2026-09-23 | 92,200.00 | 93,900.00 | 91,600.00 | 91,700.00 | 91,700.00 | 4,005 |
| 2026-09-22 | 94,400.00 | 95,400.00 | 91,600.00 | 93,500.00 | 93,500.00 | 9,401 |
| 2026-09-21 | 95,700.00 | 95,900.00 | 93,900.00 | 94,400.00 | 94,400.00 | 6,477 |
| 2026-09-18 | 95,700.00 | 96,300.00 | 90,000.00 | 94,900.00 | 94,900.00 | 9,021 |
| 2026-09-17 | 94,800.00 | 95,600.00 | 93,000.00 | 95,600.00 | 95,600.00 | 7,302 |
| 2026-09-16 | 96,800.00 | 96,900.00 | 93,700.00 | 94,000.00 | 94,000.00 | 10,693 |
| 2026-09-15 | 99,500.00 | 99,500.00 | 95,400.00 | 96,000.00 | 96,000.00 | 14,236 |
| 2026-09-14 | 99,400.00 | 99,600.00 | 97,200.00 | 99,100.00 | 99,100.00 | 5,939 |
| 2026-09-11 | 99,200.00 | 99,800.00 | 98,000.00 | 99,400.00 | 99,400.00 | 10,084 |
| 2026-09-10 | 98,500.00 | 99,600.00 | 98,100.00 | 99,100.00 | 99,100.00 | 12,228 |
| 2026-09-09 | 97,800.00 | 98,400.00 | 96,600.00 | 98,400.00 | 98,400.00 | 11,695 |
| 2026-09-08 | 96,700.00 | 98,400.00 | 96,400.00 | 97,300.00 | 97,300.00 | 6,773 |
| 2026-09-07 | 97,600.00 | 98,300.00 | 95,600.00 | 97,500.00 | 97,500.00 | 7,365 |
| 2026-09-04 | 97,800.00 | 98,700.00 | 96,900.00 | 97,700.00 | 97,700.00 | 7,823 |
| 2026-09-03 | 98,300.00 | 99,000.00 | 96,500.00 | 98,400.00 | 98,400.00 | 11,989 |
| 2026-09-02 | 97,200.00 | 99,000.00 | 96,400.00 | 98,600.00 | 98,600.00 | 14,335 |
| 2026-09-01 | 97,400.00 | 99,400.00 | 97,100.00 | 98,000.00 | 98,000.00 | 7,811 |
| 2026-08-31 | 96,800.00 | 98,200.00 | 96,100.00 | 97,100.00 | 97,100.00 | 4,699 |
| 2026-08-28 | 97,000.00 | 98,000.00 | 96,000.00 | 97,700.00 | 97,700.00 | 3,762 |
| 2026-08-27 | 97,500.00 | 99,300.00 | 95,100.00 | 97,300.00 | 97,300.00 | 7,454 |
| 2026-08-26 | 94,400.00 | 97,700.00 | 92,900.00 | 97,700.00 | 97,700.00 | 11,447 |
| 2026-08-25 | 92,200.00 | 94,500.00 | 90,600.00 | 94,400.00 | 94,400.00 | 6,975 |
| 2026-08-24 | 93,700.00 | 93,700.00 | 91,000.00 | 92,500.00 | 92,500.00 | 6,992 |
| 2026-08-21 | 93,200.00 | 93,200.00 | 90,800.00 | 92,400.00 | 92,400.00 | 10,762 |
| 2026-08-20 | 94,000.00 | 94,000.00 | 91,700.00 | 93,200.00 | 93,200.00 | 10,481 |
| 2026-08-19 | 93,400.00 | 94,000.00 | 87,500.00 | 93,000.00 | 93,000.00 | 9,787 |
| 2026-08-18 | 91,200.00 | 94,900.00 | 91,000.00 | 92,800.00 | 92,800.00 | 11,403 |
| 2026-08-14 | 86,900.00 | 89,500.00 | 85,900.00 | 89,500.00 | 89,500.00 | 5,711 |
| 2026-08-13 | 88,700.00 | 88,700.00 | 85,400.00 | 86,000.00 | 86,000.00 | 5,427 |
| 2026-08-12 | 88,500.00 | 89,300.00 | 87,300.00 | 87,800.00 | 87,800.00 | 6,913 |
| 2026-08-11 | 87,500.00 | 88,600.00 | 85,100.00 | 88,100.00 | 88,100.00 | 4,829 |
| 2026-08-10 | 87,000.00 | 87,500.00 | 84,200.00 | 87,300.00 | 87,300.00 | 6,335 |
| 2026-08-07 | 85,800.00 | 87,000.00 | 84,800.00 | 87,000.00 | 87,000.00 | 6,066 |
| 2026-08-06 | 85,200.00 | 85,900.00 | 83,500.00 | 84,800.00 | 84,800.00 | 4,318 |
| 2026-08-05 | 84,100.00 | 85,700.00 | 83,600.00 | 84,200.00 | 84,200.00 | 3,439 |
| 2026-08-04 | 81,400.00 | 84,200.00 | 81,400.00 | 83,900.00 | 83,900.00 | 6,348 |
| 2026-08-03 | 91,500.00 | 91,500.00 | 81,600.00 | 82,400.00 | 82,400.00 | 15,580 |
| 2026-07-31 | 89,800.00 | 89,800.00 | 83,900.00 | 87,900.00 | 87,900.00 | 10,666 |
| 2026-07-30 | 85,100.00 | 88,700.00 | 83,600.00 | 85,300.00 | 85,300.00 | 17,050 |
| 2026-07-29 | 87,300.00 | 88,400.00 | 82,300.00 | 83,500.00 | 83,050.00 | 16,997 |
| 2026-07-28 | 89,900.00 | 90,800.00 | 86,700.00 | 87,000.00 | 86,531.14 | 11,909 |
| 2026-07-27 | 94,200.00 | 94,200.00 | 89,200.00 | 89,900.00 | 89,415.51 | 11,261 |
| 2026-07-24 | 91,100.00 | 96,000.00 | 91,100.00 | 94,600.00 | 94,090.18 | 16,975 |
| 2026-07-23 | 88,000.00 | 91,900.00 | 86,500.00 | 91,800.00 | 91,305.27 | 20,752 |
| 2026-07-22 | 86,900.00 | 88,300.00 | 86,000.00 | 87,000.00 | 86,531.14 | 8,111 |
| 2026-07-21 | 87,700.00 | 88,000.00 | 85,200.00 | 87,000.00 | 86,531.14 | 12,763 |
| 2026-07-20 | 87,100.00 | 88,200.00 | 85,200.00 | 87,700.00 | 87,227.37 | 8,531 |
Page 1 of 21 · 1,225 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 450.0000 KRW |
| 2026-04-01 | 4,100.0000 KRW |
| 2025-07-30 | 450.0000 KRW |
| 2025-02-27 | 3,000.0000 KRW |
| 2024-07-30 | 450.0000 KRW |
| 2023-12-27 | 4,450.0000 KRW |
| 2023-06-29 | 700.0000 KRW |
| 2022-12-28 | 3,600.0000 KRW |
| 2021-12-29 | 2,200.0000 KRW |
| 2020-12-29 | 2,200.0000 KRW |
| 2019-12-27 | 2,200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.