E1 Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 67,700.00 | 70,200.00 | 67,100.00 | 69,000.00 | 62,110.06 | 31,736 |
| 2024-04-24 | 67,700.00 | 67,700.00 | 66,800.00 | 67,400.00 | 60,669.83 | 9,110 |
| 2024-04-23 | 66,600.00 | 67,700.00 | 65,900.00 | 67,200.00 | 60,489.80 | 17,026 |
| 2024-04-22 | 64,000.00 | 66,500.00 | 64,000.00 | 66,300.00 | 59,679.67 | 10,586 |
| 2024-04-19 | 65,000.00 | 65,300.00 | 63,600.00 | 63,900.00 | 57,519.32 | 14,078 |
| 2024-04-18 | 64,800.00 | 65,600.00 | 64,700.00 | 65,100.00 | 58,599.50 | 6,790 |
| 2024-04-17 | 65,500.00 | 66,000.00 | 65,100.00 | 65,300.00 | 58,779.52 | 6,814 |
| 2024-04-16 | 66,700.00 | 66,800.00 | 64,700.00 | 65,300.00 | 58,779.52 | 15,309 |
| 2024-04-15 | 65,200.00 | 66,500.00 | 64,900.00 | 66,500.00 | 59,859.70 | 11,538 |
| 2024-04-12 | 67,200.00 | 67,200.00 | 65,200.00 | 65,200.00 | 58,689.51 | 14,663 |
| 2024-04-11 | 66,500.00 | 67,000.00 | 65,500.00 | 66,800.00 | 60,129.74 | 9,580 |
| 2024-04-09 | 67,000.00 | 67,700.00 | 66,400.00 | 67,100.00 | 60,399.79 | 7,571 |
| 2024-04-08 | 67,100.00 | 67,500.00 | 66,600.00 | 67,000.00 | 60,309.77 | 10,669 |
| 2024-04-05 | 65,700.00 | 67,700.00 | 65,300.00 | 67,000.00 | 60,309.77 | 17,003 |
| 2024-04-04 | 65,300.00 | 66,100.00 | 65,000.00 | 65,900.00 | 59,319.61 | 7,864 |
| 2024-04-03 | 64,600.00 | 65,300.00 | 64,300.00 | 65,100.00 | 58,599.50 | 7,820 |
| 2024-04-02 | 65,300.00 | 65,400.00 | 64,500.00 | 65,100.00 | 58,599.50 | 9,192 |
| 2024-04-01 | 67,100.00 | 67,100.00 | 64,900.00 | 64,900.00 | 58,419.47 | 15,419 |
| 2024-03-29 | 67,300.00 | 67,700.00 | 66,500.00 | 66,700.00 | 60,039.73 | 12,655 |
| 2024-03-28 | 66,700.00 | 68,100.00 | 66,400.00 | 67,000.00 | 60,309.77 | 12,058 |
| 2024-03-27 | 67,000.00 | 67,100.00 | 66,000.00 | 66,700.00 | 60,039.73 | 9,812 |
| 2024-03-26 | 66,800.00 | 67,000.00 | 66,300.00 | 66,600.00 | 59,949.71 | 12,643 |
| 2024-03-25 | 68,000.00 | 68,000.00 | 66,100.00 | 66,500.00 | 59,859.70 | 21,832 |
| 2024-03-22 | 68,100.00 | 68,900.00 | 66,800.00 | 68,000.00 | 61,209.92 | 29,072 |
| 2024-03-21 | 68,600.00 | 69,000.00 | 68,000.00 | 68,700.00 | 61,840.02 | 10,656 |
| 2024-03-20 | 70,100.00 | 70,100.00 | 65,000.00 | 68,000.00 | 61,209.92 | 29,264 |
| 2024-03-19 | 69,900.00 | 71,600.00 | 69,600.00 | 69,900.00 | 62,920.20 | 26,865 |
| 2024-03-18 | 73,800.00 | 75,700.00 | 69,500.00 | 69,900.00 | 62,920.20 | 95,514 |
| 2024-03-15 | 69,000.00 | 70,400.00 | 67,900.00 | 70,400.00 | 63,370.27 | 40,973 |
| 2024-03-14 | 68,500.00 | 70,000.00 | 67,900.00 | 69,300.00 | 62,380.11 | 35,748 |
| 2024-03-13 | 65,000.00 | 70,000.00 | 64,600.00 | 68,500.00 | 61,659.99 | 96,218 |
| 2024-03-12 | 65,400.00 | 65,400.00 | 64,100.00 | 64,300.00 | 57,879.38 | 19,858 |
| 2024-03-11 | 65,500.00 | 65,500.00 | 64,600.00 | 65,100.00 | 58,599.50 | 21,423 |
| 2024-03-08 | 65,800.00 | 66,200.00 | 64,700.00 | 65,700.00 | 59,139.58 | 24,908 |
| 2024-03-07 | 66,000.00 | 66,000.00 | 65,100.00 | 65,400.00 | 58,869.54 | 13,923 |
| 2024-03-06 | 65,900.00 | 66,300.00 | 64,600.00 | 65,400.00 | 58,869.54 | 36,214 |
| 2024-03-05 | 65,300.00 | 66,700.00 | 65,100.00 | 66,000.00 | 59,409.63 | 17,030 |
| 2024-03-04 | 65,900.00 | 65,900.00 | 65,000.00 | 65,600.00 | 59,049.57 | 17,748 |
| 2024-02-29 | 66,000.00 | 66,800.00 | 65,400.00 | 65,900.00 | 59,319.61 | 17,855 |
| 2024-02-28 | 64,500.00 | 65,900.00 | 63,600.00 | 65,800.00 | 59,229.60 | 25,491 |
| 2024-02-27 | 65,000.00 | 65,400.00 | 63,800.00 | 64,100.00 | 57,699.35 | 24,767 |
| 2024-02-26 | 66,000.00 | 66,300.00 | 63,900.00 | 64,500.00 | 58,059.41 | 33,026 |
| 2024-02-23 | 67,200.00 | 67,200.00 | 65,700.00 | 66,800.00 | 60,129.74 | 35,042 |
| 2024-02-22 | 64,200.00 | 67,200.00 | 63,600.00 | 66,900.00 | 60,219.76 | 50,073 |
| 2024-02-21 | 65,000.00 | 65,000.00 | 63,200.00 | 64,000.00 | 57,609.33 | 15,970 |
| 2024-02-20 | 65,200.00 | 65,900.00 | 64,000.00 | 64,300.00 | 57,879.38 | 25,576 |
| 2024-02-19 | 62,900.00 | 65,000.00 | 62,500.00 | 64,800.00 | 58,329.45 | 23,988 |
| 2024-02-16 | 62,800.00 | 63,200.00 | 61,900.00 | 62,800.00 | 56,529.16 | 28,330 |
| 2024-02-15 | 65,800.00 | 65,800.00 | 62,600.00 | 62,700.00 | 56,439.15 | 43,344 |
| 2024-02-14 | 65,400.00 | 65,800.00 | 64,400.00 | 65,300.00 | 58,779.52 | 28,155 |
| 2024-02-13 | 64,900.00 | 65,900.00 | 64,900.00 | 65,400.00 | 58,869.54 | 21,538 |
| 2024-02-08 | 66,200.00 | 66,600.00 | 65,000.00 | 65,100.00 | 58,599.50 | 23,305 |
| 2024-02-07 | 64,000.00 | 66,400.00 | 63,500.00 | 66,200.00 | 59,589.66 | 44,494 |
| 2024-02-06 | 65,100.00 | 65,100.00 | 63,700.00 | 63,800.00 | 57,429.31 | 24,760 |
| 2024-02-05 | 64,200.00 | 65,200.00 | 62,800.00 | 65,100.00 | 58,599.50 | 41,081 |
| 2024-02-02 | 63,500.00 | 63,700.00 | 61,600.00 | 63,500.00 | 57,159.26 | 49,196 |
| 2024-02-01 | 61,600.00 | 63,500.00 | 61,100.00 | 63,100.00 | 56,799.20 | 45,466 |
| 2024-01-31 | 60,900.00 | 61,800.00 | 60,500.00 | 61,300.00 | 55,178.94 | 21,192 |
| 2024-01-30 | 59,800.00 | 61,200.00 | 59,700.00 | 60,400.00 | 54,368.81 | 29,150 |
| 2024-01-29 | 58,900.00 | 59,800.00 | 58,500.00 | 59,300.00 | 53,378.65 | 22,466 |
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.