E1 Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	60,500.00	60,500.00	58,500.00	58,700.00	49,360.28	14,223
2023-10-30	59,400.00	60,200.00	58,700.00	60,200.00	50,621.62	17,900
2023-10-27	57,800.00	60,000.00	57,600.00	59,400.00	49,948.91	14,931
2023-10-26	59,400.00	59,800.00	57,500.00	58,100.00	48,855.75	25,104
2023-10-25	58,300.00	59,700.00	58,300.00	59,300.00	49,864.82	10,247
2023-10-24	59,100.00	59,400.00	56,700.00	58,500.00	49,192.11	30,177
2023-10-23	61,800.00	61,800.00	58,500.00	59,100.00	49,696.64	31,660
2023-10-20	61,300.00	62,600.00	60,800.00	61,800.00	51,967.04	26,926
2023-10-19	62,500.00	62,800.00	61,000.00	61,500.00	51,714.78	19,078
2023-10-18	61,400.00	63,000.00	61,000.00	62,500.00	52,555.67	22,789
2023-10-17	61,100.00	62,100.00	60,500.00	61,300.00	51,546.60	18,718
2023-10-16	59,500.00	62,100.00	59,400.00	61,000.00	51,294.33	44,707
2023-10-13	59,500.00	59,700.00	58,600.00	59,500.00	50,033.00	10,668
2023-10-12	58,900.00	59,700.00	58,200.00	59,700.00	50,201.17	12,529
2023-10-11	57,100.00	58,700.00	57,100.00	58,700.00	49,360.28	13,866
2023-10-10	58,100.00	59,800.00	56,700.00	57,100.00	48,014.86	30,129
2023-10-06	57,500.00	58,000.00	56,200.00	57,300.00	48,183.04	25,030
2023-10-05	58,300.00	59,600.00	57,200.00	57,500.00	48,351.21	14,869
2023-10-04	60,900.00	60,900.00	58,200.00	58,300.00	49,023.93	20,494
2023-09-27	60,300.00	60,600.00	59,700.00	60,500.00	50,873.89	7,732
2023-09-26	60,900.00	61,600.00	59,400.00	59,700.00	50,201.17	14,628
2023-09-25	61,700.00	62,500.00	60,800.00	60,900.00	51,210.24	13,010
2023-09-22	61,300.00	63,000.00	60,700.00	61,700.00	51,882.96	17,229
2023-09-21	61,300.00	62,200.00	60,100.00	61,700.00	51,882.96	26,376
2023-09-20	63,400.00	63,400.00	61,100.00	62,000.00	52,135.22	16,466
2023-09-19	61,300.00	64,300.00	60,700.00	62,900.00	52,892.02	59,106
2023-09-18	61,000.00	61,400.00	60,600.00	61,200.00	51,462.51	14,435
2023-09-15	60,900.00	61,100.00	60,300.00	60,600.00	50,957.98	10,226
2023-09-14	61,000.00	61,100.00	59,700.00	60,900.00	51,210.24	21,245
2023-09-13	58,200.00	61,000.00	58,100.00	60,500.00	50,873.89	42,777
2023-09-12	59,800.00	59,800.00	58,300.00	58,400.00	49,108.02	15,894
2023-09-11	60,200.00	60,700.00	59,200.00	59,600.00	50,117.09	17,889
2023-09-08	57,500.00	60,600.00	56,600.00	60,000.00	50,453.44	45,231
2023-09-07	57,000.00	57,500.00	56,300.00	57,500.00	48,351.21	15,418
2023-09-06	56,400.00	57,600.00	56,300.00	57,300.00	48,183.04	20,860
2023-09-05	56,900.00	56,900.00	55,500.00	56,400.00	47,426.24	19,370
2023-09-04	56,000.00	56,900.00	55,900.00	56,600.00	47,594.41	10,078
2023-09-01	57,600.00	58,000.00	56,300.00	56,300.00	47,342.15	13,034
2023-08-31	57,800.00	58,400.00	56,900.00	57,400.00	48,267.13	13,012
2023-08-30	57,700.00	57,900.00	57,300.00	57,900.00	48,687.57	13,795
2023-08-29	58,000.00	58,500.00	57,500.00	57,500.00	48,351.21	8,417
2023-08-28	58,100.00	58,100.00	57,200.00	58,000.00	48,771.66	8,539
2023-08-25	58,300.00	58,800.00	57,500.00	58,000.00	48,771.66	14,002
2023-08-24	57,000.00	59,500.00	57,000.00	58,800.00	49,444.37	27,066
2023-08-23	57,600.00	57,900.00	56,900.00	57,000.00	47,930.77	10,546
2023-08-22	56,300.00	58,000.00	55,100.00	57,600.00	48,435.30	26,017
2023-08-21	57,000.00	57,200.00	55,900.00	56,300.00	47,342.15	19,580
2023-08-18	57,100.00	57,500.00	56,000.00	57,500.00	48,351.21	19,920
2023-08-17	56,500.00	57,900.00	54,800.00	57,600.00	48,435.30	33,689
2023-08-16	59,600.00	59,600.00	56,400.00	56,500.00	47,510.32	55,936
2023-08-14	61,800.00	61,900.00	58,900.00	60,000.00	50,453.44	53,660
2023-08-11	57,800.00	59,700.00	57,800.00	59,600.00	50,117.09	50,562
2023-08-10	57,600.00	58,900.00	57,200.00	57,800.00	48,603.48	39,164
2023-08-09	56,000.00	57,500.00	55,800.00	57,200.00	48,098.95	29,684
2023-08-08	56,800.00	56,800.00	55,600.00	56,000.00	47,089.88	20,017
2023-08-07	55,600.00	56,900.00	55,200.00	56,400.00	47,426.24	23,765
2023-08-04	55,100.00	56,100.00	54,600.00	55,500.00	46,669.43	20,313
2023-08-03	55,700.00	56,900.00	54,600.00	55,100.00	46,333.08	24,335
2023-08-02	54,700.00	57,200.00	54,000.00	55,700.00	46,837.61	74,220
2023-08-01	55,600.00	56,100.00	53,800.00	54,500.00	45,828.54	28,586

← NewerPage 13 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.