E1 Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	58,900.00	59,300.00	58,500.00	58,900.00	53,018.59	9,141
2024-01-25	58,900.00	58,900.00	58,300.00	58,700.00	52,838.56	6,051
2024-01-24	59,200.00	59,400.00	58,600.00	58,700.00	52,838.56	6,644
2024-01-23	58,900.00	59,100.00	58,400.00	59,000.00	53,108.61	6,224
2024-01-22	58,800.00	59,300.00	58,700.00	58,900.00	53,018.59	6,643
2024-01-19	57,300.00	59,400.00	57,300.00	59,100.00	53,198.62	21,657
2024-01-18	57,100.00	57,800.00	56,800.00	57,400.00	51,668.37	11,043
2024-01-17	58,000.00	58,500.00	56,500.00	57,100.00	51,398.33	26,412
2024-01-16	58,700.00	59,000.00	58,000.00	58,300.00	52,478.50	15,288
2024-01-15	59,000.00	59,800.00	58,500.00	58,700.00	52,838.56	8,501
2024-01-12	59,700.00	59,900.00	58,300.00	58,700.00	52,838.56	21,365
2024-01-11	59,600.00	60,000.00	59,200.00	59,500.00	53,558.68	12,533
2024-01-10	60,000.00	60,300.00	59,400.00	59,500.00	53,558.68	10,334
2024-01-09	60,500.00	60,500.00	59,700.00	59,800.00	53,828.72	15,751
2024-01-08	60,700.00	60,900.00	60,000.00	60,300.00	54,278.80	14,091
2024-01-05	60,700.00	60,900.00	60,000.00	60,200.00	54,188.78	18,712
2024-01-04	60,400.00	61,200.00	60,000.00	60,300.00	54,278.80	26,350
2024-01-03	59,700.00	60,200.00	59,400.00	59,900.00	53,918.74	28,739
2024-01-02	62,200.00	62,200.00	59,200.00	59,700.00	53,738.71	79,522
2023-12-28	61,700.00	63,600.00	61,600.00	62,300.00	56,079.09	38,664
2023-12-27	64,100.00	64,500.00	61,400.00	61,600.00	55,448.98	112,537
2023-12-26	67,800.00	68,100.00	66,800.00	67,600.00	56,844.21	108,539
2023-12-22	65,900.00	68,400.00	65,600.00	67,800.00	57,012.39	86,889
2023-12-21	65,800.00	66,400.00	64,900.00	65,500.00	55,078.34	33,294
2023-12-20	65,200.00	66,300.00	64,300.00	65,900.00	55,414.70	61,501
2023-12-19	66,500.00	66,500.00	64,300.00	65,100.00	54,741.98	71,095
2023-12-18	64,000.00	66,800.00	62,800.00	66,600.00	56,003.32	210,474
2023-12-15	60,800.00	61,800.00	60,300.00	61,000.00	51,294.33	20,949
2023-12-14	60,800.00	61,100.00	60,500.00	60,700.00	51,042.07	10,287
2023-12-13	60,500.00	60,800.00	60,300.00	60,600.00	50,957.98	8,078
2023-12-12	60,600.00	60,900.00	60,300.00	60,500.00	50,873.89	15,303
2023-12-11	60,700.00	61,000.00	60,300.00	60,700.00	51,042.07	7,605
2023-12-08	60,900.00	61,300.00	60,500.00	60,700.00	51,042.07	8,148
2023-12-07	61,200.00	61,300.00	60,300.00	60,600.00	50,957.98	7,600
2023-12-06	60,900.00	61,500.00	60,200.00	60,800.00	51,126.15	20,096
2023-12-05	61,100.00	61,400.00	60,600.00	60,900.00	51,210.24	6,552
2023-12-04	60,900.00	61,800.00	60,800.00	61,000.00	51,294.33	13,300
2023-12-01	61,800.00	61,800.00	60,500.00	61,200.00	51,462.51	8,977
2023-11-30	61,000.00	61,600.00	60,800.00	61,500.00	51,714.78	5,865
2023-11-29	62,500.00	62,600.00	60,600.00	61,000.00	51,294.33	11,137
2023-11-28	61,800.00	62,000.00	61,300.00	61,700.00	51,882.96	8,692
2023-11-27	63,200.00	63,400.00	61,700.00	61,800.00	51,967.04	16,618
2023-11-24	63,000.00	63,800.00	62,600.00	63,200.00	53,144.29	21,201
2023-11-23	61,200.00	63,600.00	60,800.00	63,100.00	53,060.20	58,232
2023-11-22	59,000.00	61,200.00	58,900.00	60,700.00	51,042.07	26,992
2023-11-21	58,500.00	58,900.00	58,300.00	58,800.00	49,444.37	6,468
2023-11-20	58,100.00	58,500.00	57,800.00	58,300.00	49,023.93	5,175
2023-11-17	58,600.00	58,700.00	57,800.00	58,100.00	48,855.75	6,433
2023-11-16	58,500.00	58,900.00	57,800.00	58,600.00	49,276.19	6,624
2023-11-15	58,100.00	58,800.00	57,400.00	58,400.00	49,108.02	12,467
2023-11-14	57,200.00	58,500.00	57,200.00	58,400.00	49,108.02	11,637
2023-11-13	56,900.00	57,500.00	56,900.00	57,300.00	48,183.04	4,994
2023-11-10	57,100.00	57,300.00	56,600.00	56,900.00	47,846.68	6,874
2023-11-09	57,300.00	57,300.00	56,700.00	57,100.00	48,014.86	7,252
2023-11-08	57,400.00	57,600.00	56,700.00	57,100.00	48,014.86	13,137
2023-11-07	57,900.00	58,200.00	56,300.00	57,400.00	48,267.13	35,481
2023-11-06	58,400.00	58,800.00	57,500.00	58,200.00	48,939.84	23,619
2023-11-03	58,200.00	58,900.00	57,400.00	58,400.00	49,108.02	16,270
2023-11-02	58,700.00	59,300.00	58,000.00	58,000.00	48,771.66	14,728
2023-11-01	59,000.00	59,400.00	58,400.00	58,700.00	49,360.28	6,638

← NewerPage 12 of 21 · 1,223 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.