E1 Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 75,000.00 | 75,600.00 | 74,000.00 | 74,800.00 | 67,330.91 | 9,059 |
| 2024-07-23 | 75,300.00 | 75,600.00 | 74,100.00 | 74,700.00 | 67,240.90 | 8,641 |
| 2024-07-22 | 76,900.00 | 76,900.00 | 74,200.00 | 74,600.00 | 67,150.88 | 11,616 |
| 2024-07-19 | 76,900.00 | 76,900.00 | 75,500.00 | 75,900.00 | 68,321.07 | 16,070 |
| 2024-07-18 | 74,700.00 | 76,600.00 | 73,600.00 | 76,600.00 | 68,951.17 | 17,832 |
| 2024-07-17 | 74,100.00 | 75,200.00 | 73,700.00 | 74,700.00 | 67,240.90 | 10,597 |
| 2024-07-16 | 74,000.00 | 74,700.00 | 73,300.00 | 74,100.00 | 66,700.81 | 10,268 |
| 2024-07-15 | 75,000.00 | 75,000.00 | 73,300.00 | 73,400.00 | 66,070.71 | 11,097 |
| 2024-07-12 | 74,500.00 | 75,300.00 | 74,000.00 | 74,300.00 | 66,880.84 | 13,743 |
| 2024-07-11 | 74,100.00 | 74,600.00 | 73,700.00 | 74,000.00 | 66,610.79 | 6,622 |
| 2024-07-10 | 72,800.00 | 74,200.00 | 72,600.00 | 74,100.00 | 66,700.81 | 13,627 |
| 2024-07-09 | 74,000.00 | 74,000.00 | 72,000.00 | 72,300.00 | 65,080.55 | 15,513 |
| 2024-07-08 | 73,600.00 | 74,200.00 | 73,000.00 | 74,000.00 | 66,610.79 | 7,656 |
| 2024-07-05 | 74,200.00 | 75,300.00 | 72,900.00 | 73,500.00 | 66,160.72 | 14,296 |
| 2024-07-04 | 74,500.00 | 74,700.00 | 73,400.00 | 74,100.00 | 66,700.81 | 12,270 |
| 2024-07-03 | 75,500.00 | 75,500.00 | 73,700.00 | 74,800.00 | 67,330.91 | 11,631 |
| 2024-07-02 | 76,000.00 | 76,000.00 | 73,900.00 | 74,700.00 | 67,240.90 | 10,619 |
| 2024-07-01 | 76,500.00 | 77,400.00 | 75,200.00 | 75,600.00 | 68,051.03 | 12,884 |
| 2024-06-28 | 76,200.00 | 77,100.00 | 75,500.00 | 77,000.00 | 69,311.23 | 11,027 |
| 2024-06-27 | 77,000.00 | 77,000.00 | 75,000.00 | 75,900.00 | 68,321.07 | 15,016 |
| 2024-06-26 | 77,500.00 | 77,700.00 | 76,400.00 | 77,100.00 | 69,401.25 | 11,846 |
| 2024-06-25 | 77,200.00 | 77,700.00 | 76,300.00 | 77,500.00 | 69,761.30 | 15,710 |
| 2024-06-24 | 77,300.00 | 78,100.00 | 76,200.00 | 76,300.00 | 68,681.13 | 15,444 |
| 2024-06-21 | 76,600.00 | 77,300.00 | 75,000.00 | 77,300.00 | 69,581.27 | 25,315 |
| 2024-06-20 | 74,400.00 | 76,500.00 | 73,800.00 | 76,400.00 | 68,771.14 | 20,231 |
| 2024-06-19 | 75,200.00 | 75,400.00 | 73,400.00 | 73,400.00 | 66,070.71 | 15,956 |
| 2024-06-18 | 72,800.00 | 76,400.00 | 72,200.00 | 75,400.00 | 67,871.00 | 43,886 |
| 2024-06-17 | 71,800.00 | 72,900.00 | 71,300.00 | 72,700.00 | 65,440.60 | 21,589 |
| 2024-06-14 | 70,800.00 | 71,300.00 | 70,100.00 | 70,200.00 | 63,190.24 | 21,748 |
| 2024-06-13 | 70,000.00 | 70,800.00 | 69,900.00 | 70,700.00 | 63,640.31 | 6,533 |
| 2024-06-12 | 70,000.00 | 70,700.00 | 69,800.00 | 70,000.00 | 63,010.21 | 6,406 |
| 2024-06-11 | 70,900.00 | 70,900.00 | 69,800.00 | 69,800.00 | 62,830.18 | 11,015 |
| 2024-06-10 | 70,500.00 | 71,000.00 | 70,100.00 | 70,900.00 | 63,820.34 | 10,233 |
| 2024-06-07 | 71,500.00 | 71,800.00 | 69,800.00 | 70,500.00 | 63,460.28 | 34,127 |
| 2024-06-05 | 71,500.00 | 73,100.00 | 71,000.00 | 72,100.00 | 64,900.52 | 26,746 |
| 2024-06-04 | 74,500.00 | 76,600.00 | 71,600.00 | 71,900.00 | 64,720.49 | 82,028 |
| 2024-06-03 | 72,500.00 | 84,600.00 | 71,600.00 | 74,300.00 | 66,880.84 | 333,186 |
| 2024-05-31 | 71,800.00 | 72,000.00 | 70,700.00 | 71,800.00 | 64,630.47 | 9,958 |
| 2024-05-30 | 72,500.00 | 72,600.00 | 70,700.00 | 71,400.00 | 64,270.41 | 12,186 |
| 2024-05-29 | 71,800.00 | 72,900.00 | 71,300.00 | 72,100.00 | 64,900.52 | 12,140 |
| 2024-05-28 | 71,700.00 | 72,500.00 | 71,300.00 | 71,800.00 | 64,630.47 | 10,060 |
| 2024-05-27 | 72,400.00 | 72,700.00 | 71,000.00 | 71,500.00 | 64,360.43 | 15,936 |
| 2024-05-24 | 74,300.00 | 74,300.00 | 71,700.00 | 72,100.00 | 64,900.52 | 20,301 |
| 2024-05-23 | 75,100.00 | 75,800.00 | 73,500.00 | 73,900.00 | 66,520.78 | 15,082 |
| 2024-05-22 | 74,900.00 | 75,100.00 | 73,300.00 | 74,100.00 | 66,700.81 | 24,108 |
| 2024-05-21 | 73,500.00 | 76,800.00 | 73,300.00 | 74,300.00 | 66,880.84 | 52,049 |
| 2024-05-20 | 71,900.00 | 73,400.00 | 71,100.00 | 73,100.00 | 65,800.66 | 11,667 |
| 2024-05-17 | 71,500.00 | 72,100.00 | 71,200.00 | 72,000.00 | 64,810.50 | 7,460 |
| 2024-05-16 | 71,500.00 | 72,200.00 | 71,000.00 | 71,700.00 | 64,540.46 | 15,155 |
| 2024-05-14 | 72,400.00 | 72,900.00 | 70,600.00 | 71,400.00 | 64,270.41 | 16,577 |
| 2024-05-13 | 72,700.00 | 73,200.00 | 72,200.00 | 72,300.00 | 65,080.55 | 7,141 |
| 2024-05-10 | 71,200.00 | 73,700.00 | 70,500.00 | 72,500.00 | 65,260.57 | 32,741 |
| 2024-05-09 | 69,900.00 | 71,100.00 | 69,600.00 | 70,500.00 | 63,460.28 | 11,313 |
| 2024-05-08 | 68,400.00 | 70,000.00 | 68,300.00 | 69,900.00 | 62,920.20 | 13,619 |
| 2024-05-07 | 68,100.00 | 68,600.00 | 67,600.00 | 68,200.00 | 61,389.95 | 7,541 |
| 2024-05-03 | 69,000.00 | 69,000.00 | 67,400.00 | 68,000.00 | 61,209.92 | 8,917 |
| 2024-05-02 | 68,800.00 | 69,300.00 | 68,000.00 | 68,700.00 | 61,840.02 | 8,234 |
| 2024-04-30 | 69,200.00 | 69,700.00 | 68,500.00 | 68,800.00 | 61,930.03 | 10,602 |
| 2024-04-29 | 69,500.00 | 70,000.00 | 69,100.00 | 69,600.00 | 62,650.15 | 12,011 |
| 2024-04-26 | 69,400.00 | 69,400.00 | 68,300.00 | 69,200.00 | 62,290.09 | 12,074 |
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.