E1 Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 48,400.00 | 49,000.00 | 48,250.00 | 48,800.00 | 40,480.93 | 6,759 |
| 2023-05-03 | 48,050.00 | 48,950.00 | 47,850.00 | 48,400.00 | 40,149.12 | 7,654 |
| 2023-05-02 | 47,600.00 | 48,450.00 | 47,600.00 | 48,050.00 | 39,858.79 | 4,135 |
| 2023-04-28 | 48,100.00 | 48,100.00 | 47,400.00 | 47,600.00 | 39,485.50 | 2,988 |
| 2023-04-27 | 47,500.00 | 47,750.00 | 47,200.00 | 47,650.00 | 39,526.98 | 4,888 |
| 2023-04-26 | 47,500.00 | 47,950.00 | 47,250.00 | 47,750.00 | 39,609.93 | 5,725 |
| 2023-04-25 | 48,200.00 | 48,700.00 | 47,600.00 | 47,700.00 | 39,568.45 | 10,923 |
| 2023-04-24 | 48,600.00 | 49,150.00 | 48,000.00 | 48,450.00 | 40,190.60 | 12,450 |
| 2023-04-21 | 48,850.00 | 49,000.00 | 48,150.00 | 48,700.00 | 40,397.98 | 10,942 |
| 2023-04-20 | 49,200.00 | 49,750.00 | 48,700.00 | 49,000.00 | 40,646.84 | 11,904 |
| 2023-04-19 | 48,150.00 | 49,200.00 | 48,050.00 | 49,200.00 | 40,812.74 | 16,631 |
| 2023-04-18 | 48,350.00 | 48,750.00 | 47,800.00 | 48,150.00 | 39,941.74 | 15,961 |
| 2023-04-17 | 47,500.00 | 48,350.00 | 47,400.00 | 48,350.00 | 40,107.65 | 9,691 |
| 2023-04-14 | 48,400.00 | 48,450.00 | 47,500.00 | 47,850.00 | 39,692.88 | 23,557 |
| 2023-04-13 | 48,200.00 | 48,400.00 | 47,650.00 | 48,400.00 | 40,149.12 | 13,069 |
| 2023-04-12 | 48,000.00 | 48,700.00 | 47,600.00 | 48,400.00 | 40,149.12 | 13,442 |
| 2023-04-11 | 47,800.00 | 48,000.00 | 47,550.00 | 47,700.00 | 39,568.45 | 6,990 |
| 2023-04-10 | 47,650.00 | 48,200.00 | 47,500.00 | 47,750.00 | 39,609.93 | 10,428 |
| 2023-04-07 | 47,400.00 | 47,650.00 | 47,100.00 | 47,600.00 | 39,485.50 | 7,612 |
| 2023-04-06 | 47,500.00 | 47,500.00 | 47,100.00 | 47,300.00 | 39,236.64 | 7,253 |
| 2023-04-05 | 48,200.00 | 48,650.00 | 47,000.00 | 47,750.00 | 39,609.93 | 10,184 |
| 2023-04-04 | 48,750.00 | 49,300.00 | 48,100.00 | 48,250.00 | 40,024.69 | 11,748 |
| 2023-04-03 | 48,500.00 | 49,200.00 | 48,050.00 | 48,750.00 | 40,439.46 | 20,272 |
| 2023-03-31 | 47,800.00 | 48,650.00 | 47,500.00 | 48,350.00 | 40,107.65 | 14,363 |
| 2023-03-30 | 46,300.00 | 47,950.00 | 46,100.00 | 47,700.00 | 39,568.45 | 15,743 |
| 2023-03-29 | 46,100.00 | 46,550.00 | 46,000.00 | 46,250.00 | 38,365.64 | 8,847 |
| 2023-03-28 | 45,650.00 | 46,500.00 | 45,500.00 | 46,100.00 | 38,241.21 | 10,898 |
| 2023-03-27 | 45,400.00 | 45,600.00 | 45,000.00 | 45,500.00 | 37,743.49 | 11,024 |
| 2023-03-24 | 45,250.00 | 45,250.00 | 44,800.00 | 45,100.00 | 37,411.68 | 5,836 |
| 2023-03-23 | 45,150.00 | 45,450.00 | 44,500.00 | 44,950.00 | 37,287.25 | 14,371 |
| 2023-03-22 | 45,850.00 | 45,950.00 | 44,900.00 | 45,400.00 | 37,660.54 | 17,406 |
| 2023-03-21 | 45,000.00 | 45,950.00 | 45,000.00 | 45,250.00 | 37,536.11 | 8,696 |
| 2023-03-20 | 45,150.00 | 45,400.00 | 44,600.00 | 44,900.00 | 37,245.78 | 9,476 |
| 2023-03-17 | 46,450.00 | 46,600.00 | 44,950.00 | 44,950.00 | 37,287.25 | 24,425 |
| 2023-03-16 | 47,150.00 | 47,250.00 | 45,850.00 | 46,450.00 | 38,531.54 | 17,112 |
| 2023-03-15 | 47,000.00 | 47,150.00 | 45,900.00 | 47,150.00 | 39,112.21 | 13,244 |
| 2023-03-14 | 47,850.00 | 47,850.00 | 46,100.00 | 46,300.00 | 38,407.11 | 15,105 |
| 2023-03-13 | 47,850.00 | 48,100.00 | 46,950.00 | 48,000.00 | 39,817.31 | 23,702 |
| 2023-03-10 | 48,950.00 | 49,000.00 | 47,600.00 | 48,450.00 | 40,190.60 | 11,109 |
| 2023-03-09 | 48,700.00 | 49,300.00 | 48,650.00 | 49,000.00 | 40,646.84 | 15,878 |
| 2023-03-08 | 48,750.00 | 48,750.00 | 48,100.00 | 48,700.00 | 40,397.98 | 12,780 |
| 2023-03-07 | 49,200.00 | 49,200.00 | 48,500.00 | 48,750.00 | 40,439.46 | 7,571 |
| 2023-03-06 | 49,000.00 | 49,300.00 | 48,700.00 | 48,950.00 | 40,605.36 | 7,690 |
| 2023-03-03 | 49,100.00 | 49,400.00 | 48,650.00 | 49,000.00 | 40,646.84 | 10,452 |
| 2023-03-02 | 48,700.00 | 49,100.00 | 48,450.00 | 49,050.00 | 40,688.31 | 11,402 |
| 2023-02-28 | 48,850.00 | 49,100.00 | 48,400.00 | 48,800.00 | 40,480.93 | 6,546 |
| 2023-02-27 | 49,450.00 | 49,650.00 | 48,350.00 | 48,850.00 | 40,522.41 | 5,792 |
| 2023-02-24 | 49,550.00 | 49,550.00 | 49,050.00 | 49,200.00 | 40,812.74 | 9,503 |
| 2023-02-23 | 49,400.00 | 49,550.00 | 49,000.00 | 49,550.00 | 41,103.08 | 9,046 |
| 2023-02-22 | 49,350.00 | 49,500.00 | 48,850.00 | 49,050.00 | 40,688.31 | 9,038 |
| 2023-02-21 | 49,700.00 | 50,100.00 | 49,150.00 | 49,350.00 | 40,937.17 | 10,087 |
| 2023-02-20 | 49,300.00 | 49,600.00 | 48,800.00 | 49,350.00 | 40,937.17 | 11,052 |
| 2023-02-17 | 49,600.00 | 49,600.00 | 48,000.00 | 49,500.00 | 41,061.60 | 11,443 |
| 2023-02-16 | 49,350.00 | 49,950.00 | 49,250.00 | 49,650.00 | 41,186.03 | 13,487 |
| 2023-02-15 | 50,800.00 | 50,800.00 | 49,000.00 | 49,950.00 | 41,434.89 | 33,607 |
| 2023-02-14 | 50,900.00 | 50,900.00 | 50,100.00 | 50,400.00 | 41,808.18 | 7,417 |
| 2023-02-13 | 49,900.00 | 51,300.00 | 49,800.00 | 50,400.00 | 41,808.18 | 43,138 |
| 2023-02-10 | 49,500.00 | 49,950.00 | 48,500.00 | 49,550.00 | 41,103.08 | 32,546 |
| 2023-02-09 | 48,300.00 | 48,550.00 | 48,000.00 | 48,200.00 | 39,983.22 | 5,618 |
| 2023-02-08 | 47,850.00 | 48,900.00 | 47,800.00 | 48,300.00 | 40,066.17 | 12,984 |
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.