E1 Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 45,400.00 | 45,700.00 | 45,100.00 | 45,600.00 | 34,941.38 | 6,480 |
| 2022-08-10 | 44,800.00 | 45,150.00 | 44,700.00 | 45,100.00 | 34,558.25 | 6,160 |
| 2022-08-09 | 44,800.00 | 45,050.00 | 44,450.00 | 44,800.00 | 34,328.37 | 7,673 |
| 2022-08-08 | 44,350.00 | 45,250.00 | 44,350.00 | 44,800.00 | 34,328.37 | 6,692 |
| 2022-08-05 | 44,050.00 | 44,700.00 | 44,050.00 | 44,300.00 | 33,945.24 | 2,715 |
| 2022-08-04 | 44,750.00 | 44,750.00 | 44,000.00 | 44,050.00 | 33,753.68 | 8,044 |
| 2022-08-03 | 45,250.00 | 45,250.00 | 44,400.00 | 44,500.00 | 34,098.49 | 6,796 |
| 2022-08-02 | 45,150.00 | 45,300.00 | 44,650.00 | 44,850.00 | 34,366.68 | 2,498 |
| 2022-08-01 | 44,650.00 | 45,500.00 | 44,600.00 | 45,100.00 | 34,558.25 | 6,069 |
| 2022-07-29 | 44,000.00 | 44,950.00 | 43,900.00 | 44,650.00 | 34,213.43 | 9,568 |
| 2022-07-28 | 44,150.00 | 44,150.00 | 43,600.00 | 43,900.00 | 33,638.74 | 3,978 |
| 2022-07-27 | 42,850.00 | 43,700.00 | 42,850.00 | 43,700.00 | 33,485.49 | 4,441 |
| 2022-07-26 | 43,450.00 | 43,450.00 | 42,900.00 | 43,100.00 | 33,025.73 | 10,340 |
| 2022-07-25 | 43,900.00 | 44,150.00 | 43,050.00 | 43,250.00 | 33,140.67 | 19,136 |
| 2022-07-22 | 44,450.00 | 44,450.00 | 43,750.00 | 44,150.00 | 33,830.30 | 11,193 |
| 2022-07-21 | 44,450.00 | 44,500.00 | 44,000.00 | 44,150.00 | 33,830.30 | 11,970 |
| 2022-07-20 | 44,800.00 | 45,000.00 | 44,250.00 | 44,450.00 | 34,060.18 | 8,118 |
| 2022-07-19 | 44,050.00 | 44,750.00 | 43,750.00 | 44,550.00 | 34,136.81 | 16,151 |
| 2022-07-18 | 43,900.00 | 43,950.00 | 43,300.00 | 43,900.00 | 33,638.74 | 5,994 |
| 2022-07-15 | 44,500.00 | 44,500.00 | 42,550.00 | 43,300.00 | 33,178.98 | 12,844 |
| 2022-07-14 | 44,500.00 | 44,500.00 | 43,500.00 | 44,300.00 | 33,945.24 | 4,945 |
| 2022-07-13 | 43,900.00 | 44,600.00 | 43,400.00 | 44,500.00 | 34,098.49 | 9,183 |
| 2022-07-12 | 44,850.00 | 45,150.00 | 43,500.00 | 43,950.00 | 33,677.05 | 6,669 |
| 2022-07-11 | 45,050.00 | 45,600.00 | 44,000.00 | 44,550.00 | 34,136.81 | 5,340 |
| 2022-07-08 | 45,900.00 | 45,900.00 | 44,650.00 | 44,950.00 | 34,443.31 | 10,419 |
| 2022-07-07 | 45,300.00 | 45,600.00 | 44,250.00 | 45,100.00 | 34,558.25 | 3,460 |
| 2022-07-06 | 46,300.00 | 46,300.00 | 44,650.00 | 45,350.00 | 34,749.81 | 13,972 |
| 2022-07-05 | 46,400.00 | 46,400.00 | 45,850.00 | 46,300.00 | 35,477.76 | 1,611 |
| 2022-07-04 | 46,500.00 | 46,500.00 | 45,650.00 | 46,400.00 | 35,554.38 | 5,377 |
| 2022-07-01 | 46,250.00 | 46,600.00 | 45,250.00 | 46,450.00 | 35,592.70 | 4,495 |
| 2022-06-30 | 46,450.00 | 46,450.00 | 45,750.00 | 46,250.00 | 35,439.45 | 3,256 |
| 2022-06-29 | 46,450.00 | 46,800.00 | 45,600.00 | 46,450.00 | 35,592.70 | 5,047 |
| 2022-06-28 | 46,450.00 | 46,750.00 | 46,050.00 | 46,450.00 | 35,592.70 | 2,717 |
| 2022-06-27 | 44,100.00 | 46,500.00 | 44,100.00 | 46,400.00 | 35,554.38 | 8,348 |
| 2022-06-24 | 43,250.00 | 44,600.00 | 43,250.00 | 44,100.00 | 33,791.99 | 9,161 |
| 2022-06-23 | 44,400.00 | 45,050.00 | 42,850.00 | 43,250.00 | 33,140.67 | 25,745 |
| 2022-06-22 | 46,300.00 | 46,400.00 | 44,250.00 | 44,350.00 | 33,983.55 | 27,798 |
| 2022-06-21 | 45,800.00 | 46,350.00 | 45,500.00 | 46,200.00 | 35,401.13 | 7,189 |
| 2022-06-20 | 47,550.00 | 47,950.00 | 45,700.00 | 46,150.00 | 35,362.82 | 16,500 |
| 2022-06-17 | 46,800.00 | 48,150.00 | 46,000.00 | 48,150.00 | 36,895.34 | 13,315 |
| 2022-06-16 | 46,900.00 | 47,700.00 | 46,800.00 | 47,500.00 | 36,397.27 | 6,736 |
| 2022-06-15 | 47,850.00 | 48,100.00 | 46,650.00 | 46,800.00 | 35,860.89 | 17,403 |
| 2022-06-14 | 48,450.00 | 48,500.00 | 47,500.00 | 47,950.00 | 36,742.08 | 18,780 |
| 2022-06-13 | 49,450.00 | 49,450.00 | 48,550.00 | 48,600.00 | 37,240.15 | 24,842 |
| 2022-06-10 | 50,400.00 | 50,700.00 | 49,800.00 | 49,800.00 | 38,159.66 | 21,274 |
| 2022-06-09 | 50,600.00 | 50,700.00 | 49,850.00 | 50,300.00 | 38,542.79 | 13,159 |
| 2022-06-08 | 49,900.00 | 50,700.00 | 49,900.00 | 50,400.00 | 38,619.42 | 10,727 |
| 2022-06-07 | 50,400.00 | 50,600.00 | 49,850.00 | 50,200.00 | 38,466.17 | 10,311 |
| 2022-06-03 | 50,400.00 | 50,600.00 | 49,950.00 | 50,200.00 | 38,466.17 | 10,920 |
| 2022-06-02 | 50,500.00 | 50,800.00 | 49,850.00 | 50,400.00 | 38,619.42 | 15,316 |
| 2022-05-31 | 49,500.00 | 50,500.00 | 49,400.00 | 50,300.00 | 38,542.79 | 17,596 |
| 2022-05-30 | 49,600.00 | 49,700.00 | 49,400.00 | 49,400.00 | 37,853.16 | 10,372 |
| 2022-05-27 | 49,100.00 | 49,900.00 | 48,900.00 | 49,450.00 | 37,891.47 | 11,401 |
| 2022-05-26 | 49,550.00 | 49,750.00 | 48,800.00 | 49,000.00 | 37,546.66 | 13,198 |
| 2022-05-25 | 50,000.00 | 50,000.00 | 49,250.00 | 49,650.00 | 38,044.72 | 10,799 |
| 2022-05-24 | 50,400.00 | 50,400.00 | 48,950.00 | 49,850.00 | 38,197.97 | 16,735 |
| 2022-05-23 | 50,400.00 | 50,600.00 | 49,850.00 | 50,400.00 | 38,619.42 | 9,971 |
| 2022-05-20 | 49,850.00 | 50,400.00 | 49,450.00 | 50,400.00 | 38,619.42 | 13,197 |
| 2022-05-19 | 49,500.00 | 50,200.00 | 49,000.00 | 49,750.00 | 38,121.35 | 15,936 |
| 2022-05-18 | 49,550.00 | 51,200.00 | 49,550.00 | 50,200.00 | 38,466.17 | 31,542 |
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.