E1 Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 47,500.00 | 47,900.00 | 47,300.00 | 47,700.00 | 39,568.45 | 3,637 |
| 2023-02-06 | 48,050.00 | 48,050.00 | 47,250.00 | 47,900.00 | 39,734.36 | 4,603 |
| 2023-02-03 | 48,000.00 | 48,600.00 | 47,500.00 | 48,050.00 | 39,858.79 | 6,712 |
| 2023-02-02 | 47,850.00 | 48,650.00 | 47,550.00 | 48,000.00 | 39,817.31 | 14,594 |
| 2023-02-01 | 47,900.00 | 47,900.00 | 47,100.00 | 47,350.00 | 39,278.12 | 3,452 |
| 2023-01-31 | 46,800.00 | 48,100.00 | 46,700.00 | 47,300.00 | 39,236.64 | 6,736 |
| 2023-01-30 | 48,100.00 | 48,150.00 | 47,000.00 | 47,000.00 | 38,987.78 | 9,882 |
| 2023-01-27 | 47,200.00 | 48,100.00 | 46,800.00 | 47,800.00 | 39,651.41 | 9,618 |
| 2023-01-26 | 45,700.00 | 47,050.00 | 45,450.00 | 46,850.00 | 38,863.35 | 12,116 |
| 2023-01-25 | 45,500.00 | 45,700.00 | 45,350.00 | 45,550.00 | 37,784.97 | 4,628 |
| 2023-01-20 | 44,650.00 | 45,400.00 | 44,650.00 | 45,350.00 | 37,619.06 | 2,818 |
| 2023-01-19 | 44,650.00 | 45,050.00 | 44,400.00 | 44,850.00 | 37,204.30 | 4,348 |
| 2023-01-18 | 44,900.00 | 44,900.00 | 44,500.00 | 44,650.00 | 37,038.39 | 3,211 |
| 2023-01-17 | 45,150.00 | 45,150.00 | 44,550.00 | 44,900.00 | 37,245.78 | 2,682 |
| 2023-01-16 | 45,200.00 | 45,350.00 | 44,700.00 | 44,700.00 | 37,079.87 | 8,443 |
| 2023-01-13 | 45,450.00 | 45,450.00 | 44,900.00 | 45,250.00 | 37,536.11 | 5,173 |
| 2023-01-12 | 45,450.00 | 45,500.00 | 45,000.00 | 45,300.00 | 37,577.59 | 6,361 |
| 2023-01-11 | 45,350.00 | 45,650.00 | 45,100.00 | 45,250.00 | 37,536.11 | 2,593 |
| 2023-01-10 | 44,950.00 | 45,900.00 | 44,850.00 | 45,150.00 | 37,453.16 | 5,884 |
| 2023-01-09 | 44,550.00 | 45,050.00 | 44,300.00 | 44,850.00 | 37,204.30 | 8,622 |
| 2023-01-06 | 44,500.00 | 44,600.00 | 44,050.00 | 44,400.00 | 36,831.01 | 4,347 |
| 2023-01-05 | 44,350.00 | 44,550.00 | 44,150.00 | 44,500.00 | 36,913.97 | 4,890 |
| 2023-01-04 | 44,300.00 | 44,550.00 | 43,700.00 | 44,500.00 | 36,913.97 | 5,464 |
| 2023-01-03 | 44,550.00 | 44,550.00 | 43,400.00 | 44,200.00 | 36,665.11 | 6,830 |
| 2023-01-02 | 45,200.00 | 45,500.00 | 43,950.00 | 44,350.00 | 36,789.54 | 15,563 |
| 2022-12-29 | 45,700.00 | 45,750.00 | 45,000.00 | 45,450.00 | 37,702.02 | 7,683 |
| 2022-12-28 | 45,800.00 | 46,700.00 | 45,450.00 | 45,800.00 | 37,992.35 | 8,890 |
| 2022-12-27 | 47,150.00 | 47,400.00 | 47,000.00 | 47,200.00 | 36,167.39 | 24,963 |
| 2022-12-26 | 47,200.00 | 47,600.00 | 47,000.00 | 47,200.00 | 36,167.39 | 14,809 |
| 2022-12-23 | 48,150.00 | 48,150.00 | 47,300.00 | 47,600.00 | 36,473.89 | 13,863 |
| 2022-12-22 | 48,250.00 | 48,300.00 | 47,850.00 | 48,150.00 | 36,895.34 | 7,721 |
| 2022-12-21 | 48,200.00 | 48,350.00 | 47,600.00 | 48,000.00 | 36,780.40 | 5,439 |
| 2022-12-20 | 48,500.00 | 48,850.00 | 47,650.00 | 47,800.00 | 36,627.15 | 12,085 |
| 2022-12-19 | 48,400.00 | 48,850.00 | 48,200.00 | 48,700.00 | 37,316.78 | 9,240 |
| 2022-12-16 | 47,700.00 | 48,450.00 | 47,300.00 | 48,450.00 | 37,125.21 | 16,047 |
| 2022-12-15 | 47,850.00 | 48,200.00 | 47,450.00 | 47,800.00 | 36,627.15 | 5,701 |
| 2022-12-14 | 47,750.00 | 47,850.00 | 47,100.00 | 47,700.00 | 36,550.52 | 7,424 |
| 2022-12-13 | 47,500.00 | 48,350.00 | 47,100.00 | 47,150.00 | 36,129.08 | 14,070 |
| 2022-12-12 | 47,400.00 | 47,800.00 | 47,200.00 | 47,450.00 | 36,358.96 | 2,717 |
| 2022-12-09 | 48,000.00 | 48,300.00 | 47,200.00 | 47,300.00 | 36,244.02 | 23,393 |
| 2022-12-08 | 48,600.00 | 48,600.00 | 47,850.00 | 47,950.00 | 36,742.08 | 9,839 |
| 2022-12-07 | 48,000.00 | 48,550.00 | 47,800.00 | 48,500.00 | 37,163.53 | 9,627 |
| 2022-12-06 | 49,200.00 | 49,600.00 | 48,000.00 | 48,500.00 | 37,163.53 | 14,331 |
| 2022-12-05 | 48,500.00 | 49,500.00 | 48,500.00 | 49,200.00 | 37,699.91 | 7,277 |
| 2022-12-02 | 49,350.00 | 49,350.00 | 48,500.00 | 48,650.00 | 37,278.47 | 16,232 |
| 2022-12-01 | 49,600.00 | 50,400.00 | 48,900.00 | 49,350.00 | 37,814.85 | 17,011 |
| 2022-11-30 | 49,950.00 | 50,400.00 | 48,550.00 | 49,350.00 | 37,814.85 | 27,850 |
| 2022-11-29 | 48,350.00 | 50,200.00 | 48,050.00 | 49,950.00 | 38,274.60 | 22,936 |
| 2022-11-28 | 49,550.00 | 49,800.00 | 48,150.00 | 48,400.00 | 37,086.90 | 24,250 |
| 2022-11-25 | 47,300.00 | 49,000.00 | 46,800.00 | 48,900.00 | 37,470.03 | 27,483 |
| 2022-11-24 | 46,600.00 | 47,050.00 | 45,800.00 | 46,950.00 | 35,975.83 | 11,144 |
| 2022-11-23 | 44,950.00 | 46,700.00 | 44,950.00 | 46,250.00 | 35,439.45 | 10,944 |
| 2022-11-22 | 45,000.00 | 45,300.00 | 44,650.00 | 45,100.00 | 34,558.25 | 7,050 |
| 2022-11-21 | 44,950.00 | 45,100.00 | 44,400.00 | 45,100.00 | 34,558.25 | 4,721 |
| 2022-11-18 | 44,700.00 | 45,150.00 | 44,650.00 | 44,950.00 | 34,443.31 | 3,576 |
| 2022-11-17 | 45,450.00 | 45,450.00 | 44,500.00 | 44,800.00 | 34,328.37 | 8,351 |
| 2022-11-16 | 44,200.00 | 45,400.00 | 44,150.00 | 45,200.00 | 34,634.87 | 11,123 |
| 2022-11-15 | 44,300.00 | 44,350.00 | 43,950.00 | 44,050.00 | 33,753.68 | 10,398 |
| 2022-11-14 | 43,550.00 | 44,100.00 | 43,500.00 | 43,800.00 | 33,562.11 | 4,720 |
| 2022-11-11 | 44,300.00 | 44,400.00 | 43,600.00 | 43,850.00 | 33,600.43 | 12,970 |
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.