E1 Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	54,400.00	56,100.00	54,000.00	55,000.00	46,248.99	45,988
2023-07-28	53,000.00	54,100.00	52,800.00	53,800.00	45,239.92	20,597
2023-07-27	51,900.00	53,300.00	51,900.00	53,000.00	44,567.21	20,775
2023-07-26	53,000.00	54,200.00	51,600.00	51,900.00	43,642.23	44,312
2023-07-25	51,200.00	53,700.00	50,900.00	52,600.00	44,230.85	54,627
2023-07-24	50,200.00	51,000.00	49,700.00	50,800.00	42,717.25	11,376
2023-07-21	51,000.00	51,000.00	50,100.00	50,200.00	42,212.71	6,497
2023-07-20	51,400.00	51,400.00	50,600.00	50,800.00	42,717.25	5,390
2023-07-19	51,000.00	51,400.00	50,400.00	51,400.00	43,221.78	8,200
2023-07-18	50,900.00	51,200.00	50,400.00	50,900.00	42,801.34	5,601
2023-07-17	51,500.00	51,500.00	50,400.00	50,900.00	42,801.34	12,044
2023-07-14	50,000.00	51,500.00	49,800.00	51,500.00	43,305.87	12,876
2023-07-13	50,400.00	50,500.00	49,850.00	50,200.00	42,212.71	4,932
2023-07-12	49,900.00	50,300.00	49,600.00	50,000.00	42,044.53	3,959
2023-07-11	49,800.00	49,950.00	49,500.00	49,900.00	41,960.45	6,196
2023-07-10	49,850.00	50,100.00	49,200.00	49,900.00	41,960.45	4,909
2023-07-07	50,000.00	50,000.00	49,000.00	49,250.00	41,413.87	9,628
2023-07-06	50,400.00	50,400.00	49,050.00	50,300.00	42,296.80	12,882
2023-07-05	49,950.00	50,400.00	49,550.00	50,100.00	42,128.62	10,898
2023-07-04	50,600.00	50,800.00	49,600.00	49,950.00	42,002.49	15,757
2023-07-03	51,000.00	51,400.00	50,500.00	50,500.00	42,464.98	7,741
2023-06-30	51,100.00	51,500.00	50,500.00	51,200.00	43,053.60	3,763
2023-06-29	51,500.00	51,600.00	50,900.00	51,100.00	42,969.51	7,874
2023-06-28	52,100.00	52,100.00	51,500.00	51,800.00	42,969.51	7,245
2023-06-27	51,300.00	52,000.00	51,100.00	51,900.00	43,052.47	9,178
2023-06-26	51,000.00	51,300.00	50,600.00	51,100.00	42,388.85	6,102
2023-06-23	51,500.00	51,600.00	50,900.00	51,000.00	42,305.89	7,562
2023-06-22	51,500.00	51,600.00	51,300.00	51,600.00	42,803.61	3,741
2023-06-21	51,500.00	51,800.00	51,100.00	51,600.00	42,803.61	9,834
2023-06-20	52,000.00	52,000.00	51,500.00	51,600.00	42,803.61	5,556
2023-06-19	51,300.00	52,300.00	51,300.00	51,600.00	42,803.61	6,819
2023-06-16	51,600.00	51,800.00	51,300.00	51,600.00	42,803.61	9,155
2023-06-15	52,800.00	52,800.00	51,300.00	51,400.00	42,637.70	15,664
2023-06-14	53,300.00	53,900.00	52,600.00	52,800.00	43,799.04	16,875
2023-06-13	52,000.00	53,400.00	51,800.00	52,700.00	43,716.09	17,042
2023-06-12	54,700.00	54,800.00	51,600.00	51,600.00	42,803.61	41,499
2023-06-09	52,200.00	55,500.00	51,800.00	54,700.00	45,375.14	63,083
2023-06-08	52,400.00	52,400.00	51,600.00	51,700.00	42,886.56	7,266
2023-06-07	51,600.00	52,500.00	51,400.00	52,100.00	43,218.37	11,833
2023-06-05	50,700.00	51,500.00	50,700.00	51,400.00	42,637.70	5,191
2023-06-02	51,000.00	51,100.00	50,300.00	50,800.00	42,139.99	7,591
2023-06-01	50,600.00	51,500.00	49,950.00	50,500.00	41,891.13	8,817
2023-05-31	50,900.00	51,000.00	50,100.00	50,600.00	41,974.08	10,239
2023-05-30	51,500.00	51,500.00	50,000.00	50,700.00	42,057.03	13,258
2023-05-26	52,500.00	52,700.00	51,100.00	51,200.00	42,471.80	11,113
2023-05-25	52,800.00	52,800.00	52,100.00	52,500.00	43,550.18	7,569
2023-05-24	52,800.00	53,000.00	52,000.00	52,600.00	43,633.14	11,486
2023-05-23	52,500.00	53,000.00	52,100.00	52,800.00	43,799.04	16,675
2023-05-22	52,700.00	52,800.00	51,900.00	52,300.00	43,384.28	22,428
2023-05-19	51,300.00	52,700.00	50,900.00	52,300.00	43,384.28	38,148
2023-05-18	50,300.00	51,300.00	50,100.00	50,800.00	42,139.99	29,591
2023-05-17	49,800.00	50,200.00	49,800.00	49,900.00	41,393.41	5,261
2023-05-16	50,900.00	50,900.00	49,800.00	50,100.00	41,559.32	16,825
2023-05-15	50,200.00	50,500.00	49,300.00	50,500.00	41,891.13	11,978
2023-05-12	50,000.00	50,300.00	49,000.00	49,900.00	41,393.41	11,543
2023-05-11	49,500.00	50,100.00	49,400.00	50,000.00	41,476.37	12,577
2023-05-10	49,550.00	49,750.00	49,200.00	49,500.00	41,061.60	10,846
2023-05-09	48,800.00	49,900.00	48,750.00	49,600.00	41,144.55	15,188
2023-05-08	48,800.00	49,250.00	48,600.00	48,800.00	40,480.93	7,052
2023-05-04	48,400.00	49,000.00	48,250.00	48,800.00	40,480.93	6,759

← NewerPage 14 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.