E1 Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 49,500.00 | 50,300.00 | 48,900.00 | 49,800.00 | 38,159.66 | 25,471 |
| 2022-05-16 | 49,850.00 | 50,200.00 | 49,400.00 | 49,800.00 | 38,159.66 | 14,187 |
| 2022-05-13 | 49,200.00 | 49,950.00 | 48,850.00 | 49,450.00 | 37,891.47 | 16,928 |
| 2022-05-12 | 49,500.00 | 50,500.00 | 48,800.00 | 49,200.00 | 37,699.91 | 33,399 |
| 2022-05-11 | 49,100.00 | 49,850.00 | 48,400.00 | 49,250.00 | 37,738.22 | 25,078 |
| 2022-05-10 | 50,500.00 | 50,500.00 | 48,300.00 | 48,800.00 | 37,393.40 | 54,742 |
| 2022-05-09 | 51,800.00 | 52,100.00 | 49,900.00 | 50,900.00 | 39,002.55 | 69,648 |
| 2022-05-06 | 49,850.00 | 52,100.00 | 49,800.00 | 51,600.00 | 39,538.93 | 76,539 |
| 2022-05-04 | 51,000.00 | 51,300.00 | 49,900.00 | 50,000.00 | 38,312.91 | 63,372 |
| 2022-05-03 | 50,000.00 | 51,200.00 | 49,700.00 | 50,000.00 | 38,312.91 | 64,103 |
| 2022-05-02 | 49,950.00 | 51,500.00 | 49,650.00 | 50,400.00 | 38,619.42 | 146,731 |
| 2022-04-29 | 48,500.00 | 59,000.00 | 48,200.00 | 50,100.00 | 38,389.54 | 709,529 |
| 2022-04-28 | 48,850.00 | 48,950.00 | 47,900.00 | 48,150.00 | 36,895.34 | 17,459 |
| 2022-04-27 | 47,000.00 | 48,900.00 | 46,500.00 | 48,600.00 | 37,240.15 | 44,308 |
| 2022-04-26 | 46,950.00 | 47,150.00 | 46,600.00 | 47,000.00 | 36,014.14 | 7,567 |
| 2022-04-25 | 47,350.00 | 47,500.00 | 46,900.00 | 46,950.00 | 35,975.83 | 7,228 |
| 2022-04-22 | 46,950.00 | 47,600.00 | 46,500.00 | 47,600.00 | 36,473.89 | 13,318 |
| 2022-04-21 | 47,050.00 | 47,200.00 | 46,900.00 | 47,050.00 | 36,052.45 | 8,650 |
| 2022-04-20 | 46,650.00 | 47,000.00 | 46,650.00 | 46,950.00 | 35,975.83 | 4,168 |
| 2022-04-19 | 46,500.00 | 47,050.00 | 46,400.00 | 46,700.00 | 35,784.26 | 3,966 |
| 2022-04-18 | 46,350.00 | 46,600.00 | 46,300.00 | 46,550.00 | 35,669.32 | 6,245 |
| 2022-04-15 | 47,250.00 | 47,250.00 | 46,450.00 | 46,600.00 | 35,707.64 | 14,095 |
| 2022-04-14 | 47,200.00 | 47,450.00 | 46,950.00 | 47,250.00 | 36,205.70 | 7,707 |
| 2022-04-13 | 46,600.00 | 47,450.00 | 46,600.00 | 47,200.00 | 36,167.39 | 10,272 |
| 2022-04-12 | 46,750.00 | 47,000.00 | 46,600.00 | 46,700.00 | 35,784.26 | 7,002 |
| 2022-04-11 | 47,100.00 | 47,550.00 | 46,550.00 | 46,750.00 | 35,822.57 | 4,374 |
| 2022-04-08 | 47,500.00 | 47,500.00 | 46,550.00 | 47,100.00 | 36,090.76 | 5,437 |
| 2022-04-07 | 46,950.00 | 47,250.00 | 46,650.00 | 47,100.00 | 36,090.76 | 3,087 |
| 2022-04-06 | 47,700.00 | 47,700.00 | 46,850.00 | 47,400.00 | 36,320.64 | 3,856 |
| 2022-04-05 | 47,800.00 | 47,800.00 | 47,050.00 | 47,250.00 | 36,205.70 | 3,834 |
| 2022-04-04 | 47,600.00 | 47,600.00 | 47,100.00 | 47,350.00 | 36,282.33 | 3,165 |
| 2022-04-01 | 47,500.00 | 47,750.00 | 46,800.00 | 47,100.00 | 36,090.76 | 4,719 |
| 2022-03-31 | 47,050.00 | 48,000.00 | 46,950.00 | 47,350.00 | 36,282.33 | 6,802 |
| 2022-03-30 | 46,850.00 | 46,850.00 | 46,400.00 | 46,850.00 | 35,899.20 | 7,045 |
| 2022-03-29 | 46,550.00 | 46,700.00 | 46,350.00 | 46,700.00 | 35,784.26 | 1,970 |
| 2022-03-28 | 46,100.00 | 46,550.00 | 45,800.00 | 46,300.00 | 35,477.76 | 6,097 |
| 2022-03-25 | 47,050.00 | 47,050.00 | 45,900.00 | 46,000.00 | 35,247.88 | 8,148 |
| 2022-03-24 | 47,600.00 | 47,600.00 | 46,700.00 | 46,850.00 | 35,899.20 | 8,484 |
| 2022-03-23 | 47,450.00 | 47,450.00 | 46,750.00 | 47,300.00 | 36,244.02 | 7,580 |
| 2022-03-22 | 46,950.00 | 47,300.00 | 46,500.00 | 46,900.00 | 35,937.51 | 7,595 |
| 2022-03-21 | 47,400.00 | 47,400.00 | 46,500.00 | 46,850.00 | 35,899.20 | 3,532 |
| 2022-03-18 | 46,200.00 | 47,000.00 | 45,550.00 | 47,000.00 | 36,014.14 | 10,970 |
| 2022-03-17 | 46,250.00 | 46,250.00 | 45,550.00 | 45,650.00 | 34,979.69 | 5,129 |
| 2022-03-16 | 45,500.00 | 45,850.00 | 45,100.00 | 45,750.00 | 35,056.32 | 3,647 |
| 2022-03-15 | 45,250.00 | 45,250.00 | 44,750.00 | 45,100.00 | 34,558.25 | 6,451 |
| 2022-03-14 | 45,500.00 | 45,850.00 | 45,100.00 | 45,300.00 | 34,711.50 | 10,045 |
| 2022-03-11 | 46,750.00 | 46,750.00 | 45,500.00 | 45,850.00 | 35,132.94 | 12,482 |
| 2022-03-10 | 46,250.00 | 46,700.00 | 46,000.00 | 46,600.00 | 35,707.64 | 5,969 |
| 2022-03-08 | 47,550.00 | 47,550.00 | 46,150.00 | 46,450.00 | 35,592.70 | 10,992 |
| 2022-03-07 | 48,050.00 | 48,700.00 | 47,200.00 | 47,550.00 | 36,435.58 | 10,504 |
| 2022-03-04 | 47,900.00 | 48,150.00 | 47,100.00 | 48,050.00 | 36,818.71 | 13,061 |
| 2022-03-03 | 47,300.00 | 48,300.00 | 47,300.00 | 47,900.00 | 36,703.77 | 16,219 |
| 2022-03-02 | 47,250.00 | 47,950.00 | 46,800.00 | 47,100.00 | 36,090.76 | 19,779 |
| 2022-02-28 | 47,050.00 | 47,350.00 | 46,500.00 | 46,700.00 | 35,784.26 | 10,351 |
| 2022-02-25 | 48,750.00 | 48,800.00 | 46,350.00 | 46,950.00 | 35,975.83 | 47,019 |
| 2022-02-24 | 46,650.00 | 50,500.00 | 46,650.00 | 48,800.00 | 37,393.40 | 117,459 |
| 2022-02-23 | 46,300.00 | 46,950.00 | 45,650.00 | 46,700.00 | 35,784.26 | 5,524 |
| 2022-02-22 | 46,000.00 | 46,300.00 | 45,850.00 | 46,000.00 | 35,247.88 | 3,327 |
| 2022-02-21 | 46,250.00 | 46,450.00 | 45,600.00 | 46,300.00 | 35,477.76 | 4,597 |
| 2022-02-18 | 46,600.00 | 46,800.00 | 46,000.00 | 46,200.00 | 35,401.13 | 5,052 |
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.