E1 Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	43,400.00	44,000.00	43,200.00	43,950.00	33,677.05	3,794
2022-11-09	43,200.00	44,100.00	43,150.00	43,500.00	33,332.23	7,707
2022-11-08	43,150.00	43,600.00	42,900.00	43,100.00	33,025.73	13,299
2022-11-07	43,050.00	43,250.00	42,750.00	43,050.00	32,987.42	6,618
2022-11-04	42,600.00	42,950.00	42,500.00	42,950.00	32,910.79	8,295
2022-11-03	42,700.00	43,400.00	42,300.00	43,000.00	32,949.11	8,423
2022-11-02	42,700.00	43,000.00	42,600.00	42,800.00	32,795.85	7,604
2022-11-01	42,700.00	42,950.00	42,550.00	42,700.00	32,719.23	4,557
2022-10-31	43,400.00	43,400.00	42,150.00	42,700.00	32,719.23	17,609
2022-10-28	43,100.00	43,500.00	42,650.00	43,000.00	32,949.11	10,607
2022-10-27	43,150.00	43,250.00	42,650.00	43,250.00	33,140.67	6,927
2022-10-26	43,200.00	43,200.00	42,500.00	42,800.00	32,795.85	8,594
2022-10-25	43,400.00	43,400.00	42,800.00	42,850.00	32,834.17	3,749
2022-10-24	43,500.00	43,650.00	43,000.00	43,400.00	33,255.61	7,904
2022-10-21	43,200.00	43,800.00	43,000.00	43,450.00	33,293.92	3,826
2022-10-20	43,350.00	43,450.00	42,750.00	43,400.00	33,255.61	8,765
2022-10-19	42,750.00	43,350.00	42,700.00	43,350.00	33,217.30	7,257
2022-10-18	42,500.00	42,900.00	42,200.00	42,750.00	32,757.54	4,737
2022-10-17	42,350.00	42,350.00	41,600.00	42,350.00	32,451.04	4,452
2022-10-14	43,000.00	43,000.00	42,200.00	42,350.00	32,451.04	8,655
2022-10-13	42,800.00	43,300.00	41,600.00	42,150.00	32,297.79	5,938
2022-10-12	42,600.00	42,900.00	42,300.00	42,800.00	32,795.85	6,493
2022-10-11	43,750.00	43,750.00	42,550.00	42,600.00	32,642.60	8,415
2022-10-07	44,100.00	44,200.00	43,450.00	43,800.00	33,562.11	7,902
2022-10-06	44,700.00	44,950.00	43,850.00	43,850.00	33,600.43	5,412
2022-10-05	44,250.00	45,050.00	44,100.00	44,300.00	33,945.24	9,792
2022-10-04	42,600.00	44,350.00	42,400.00	44,100.00	33,791.99	13,787
2022-09-30	43,200.00	43,200.00	42,350.00	42,350.00	32,451.04	7,527
2022-09-29	43,050.00	43,600.00	42,850.00	43,200.00	33,102.36	6,388
2022-09-28	43,300.00	43,900.00	42,250.00	43,400.00	33,255.61	11,206
2022-09-27	44,100.00	44,100.00	43,150.00	43,950.00	33,677.05	12,236
2022-09-26	46,100.00	46,100.00	43,800.00	44,100.00	33,791.99	16,936
2022-09-23	46,750.00	46,850.00	45,850.00	46,350.00	35,516.07	4,199
2022-09-22	46,000.00	46,800.00	45,400.00	46,750.00	35,822.57	14,223
2022-09-21	46,200.00	46,200.00	45,600.00	45,600.00	34,941.38	3,602
2022-09-20	46,050.00	46,300.00	45,750.00	46,000.00	35,247.88	3,526
2022-09-19	46,400.00	46,400.00	45,400.00	46,000.00	35,247.88	4,368
2022-09-16	45,700.00	46,450.00	45,650.00	46,400.00	35,554.38	9,450
2022-09-15	46,350.00	46,500.00	45,850.00	46,050.00	35,286.19	4,056
2022-09-14	45,750.00	46,250.00	45,500.00	46,100.00	35,324.51	3,560
2022-09-13	46,200.00	46,550.00	46,050.00	46,550.00	35,669.32	3,863
2022-09-08	46,450.00	46,450.00	46,100.00	46,200.00	35,401.13	3,474
2022-09-07	46,850.00	46,850.00	45,950.00	46,200.00	35,401.13	6,460
2022-09-06	46,100.00	46,600.00	45,850.00	46,200.00	35,401.13	4,750
2022-09-05	45,900.00	46,100.00	45,700.00	46,100.00	35,324.51	4,976
2022-09-02	46,350.00	46,400.00	45,650.00	46,150.00	35,362.82	5,542
2022-09-01	46,950.00	46,950.00	46,050.00	46,400.00	35,554.38	5,462
2022-08-31	47,200.00	47,200.00	46,750.00	47,050.00	36,052.45	3,121
2022-08-30	47,350.00	47,650.00	46,700.00	47,250.00	36,205.70	7,964
2022-08-29	46,150.00	47,650.00	46,050.00	47,300.00	36,244.02	12,424
2022-08-26	47,750.00	47,850.00	47,250.00	47,650.00	36,512.21	8,798
2022-08-25	48,050.00	48,050.00	47,350.00	47,500.00	36,397.27	10,236
2022-08-24	47,000.00	48,100.00	47,000.00	47,650.00	36,512.21	17,345
2022-08-23	47,500.00	47,950.00	46,800.00	46,900.00	35,937.51	30,998
2022-08-22	46,800.00	47,200.00	46,300.00	46,800.00	35,860.89	10,026
2022-08-19	47,100.00	47,500.00	46,550.00	47,200.00	36,167.39	12,559
2022-08-18	46,000.00	46,800.00	45,400.00	46,700.00	35,784.26	12,580
2022-08-17	45,200.00	46,550.00	45,200.00	45,800.00	35,094.63	19,175
2022-08-16	45,800.00	45,800.00	45,000.00	45,150.00	34,596.56	10,602
2022-08-12	45,800.00	45,900.00	45,300.00	45,650.00	34,979.69	8,724

← NewerPage 17 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.