E1 Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 86,400.00 | 87,800.00 | 86,000.00 | 87,100.00 | 86,630.60 | 5,401 |
| 2026-07-15 | 84,300.00 | 86,500.00 | 84,300.00 | 85,300.00 | 84,840.30 | 5,215 |
| 2026-07-14 | 86,400.00 | 86,400.00 | 83,200.00 | 84,200.00 | 83,746.23 | 10,760 |
| 2026-07-13 | 85,800.00 | 87,900.00 | 83,600.00 | 84,800.00 | 84,342.99 | 13,110 |
| 2026-07-10 | 84,600.00 | 86,400.00 | 83,100.00 | 84,700.00 | 84,243.53 | 9,522 |
| 2026-07-09 | 85,900.00 | 86,400.00 | 83,100.00 | 83,100.00 | 82,652.16 | 9,068 |
| 2026-07-08 | 87,100.00 | 88,100.00 | 84,200.00 | 85,400.00 | 84,939.76 | 10,634 |
| 2026-07-07 | 85,800.00 | 88,800.00 | 81,500.00 | 87,100.00 | 86,630.60 | 18,097 |
| 2026-07-06 | 83,300.00 | 85,900.00 | 83,000.00 | 85,800.00 | 85,337.60 | 6,247 |
| 2026-07-03 | 82,800.00 | 84,000.00 | 80,100.00 | 83,000.00 | 82,552.69 | 7,481 |
| 2026-07-02 | 81,600.00 | 83,600.00 | 79,100.00 | 81,200.00 | 80,762.40 | 5,823 |
| 2026-07-01 | 81,500.00 | 82,900.00 | 78,800.00 | 80,900.00 | 80,464.01 | 4,972 |
| 2026-06-30 | 80,500.00 | 80,900.00 | 78,700.00 | 79,400.00 | 78,972.10 | 7,350 |
| 2026-06-29 | 75,100.00 | 81,000.00 | 75,100.00 | 80,500.00 | 80,066.17 | 8,122 |
| 2026-06-26 | 80,000.00 | 80,000.00 | 75,100.00 | 76,200.00 | 75,789.34 | 20,615 |
| 2026-06-25 | 81,100.00 | 83,200.00 | 78,500.00 | 78,800.00 | 78,375.33 | 17,281 |
| 2026-06-24 | 79,000.00 | 81,000.00 | 76,000.00 | 79,500.00 | 79,071.56 | 6,123 |
| 2026-06-23 | 79,700.00 | 83,600.00 | 79,700.00 | 79,800.00 | 79,369.94 | 17,660 |
| 2026-06-22 | 82,400.00 | 84,500.00 | 79,300.00 | 79,600.00 | 79,171.02 | 10,708 |
| 2026-06-19 | 85,000.00 | 85,300.00 | 81,000.00 | 83,300.00 | 82,851.08 | 16,161 |
| 2026-06-18 | 85,700.00 | 85,900.00 | 82,900.00 | 85,000.00 | 84,541.92 | 16,553 |
| 2026-06-17 | 87,800.00 | 88,000.00 | 84,400.00 | 85,400.00 | 84,939.76 | 18,848 |
| 2026-06-16 | 88,900.00 | 88,900.00 | 87,000.00 | 87,600.00 | 87,127.90 | 10,133 |
| 2026-06-15 | 89,800.00 | 90,500.00 | 87,300.00 | 88,500.00 | 88,023.05 | 11,725 |
| 2026-06-12 | 86,300.00 | 89,600.00 | 84,800.00 | 87,600.00 | 87,127.90 | 33,798 |
| 2026-06-11 | 82,600.00 | 85,000.00 | 81,000.00 | 84,900.00 | 84,442.46 | 11,302 |
| 2026-06-10 | 82,000.00 | 83,400.00 | 80,500.00 | 82,000.00 | 81,558.08 | 12,196 |
| 2026-06-09 | 83,000.00 | 84,900.00 | 82,400.00 | 83,500.00 | 83,050.00 | 13,847 |
| 2026-06-08 | 82,500.00 | 83,200.00 | 80,400.00 | 81,700.00 | 81,259.70 | 8,529 |
| 2026-06-05 | 84,500.00 | 86,900.00 | 83,000.00 | 85,000.00 | 84,541.92 | 10,441 |
| 2026-06-04 | 86,900.00 | 87,500.00 | 84,000.00 | 86,300.00 | 85,834.91 | 13,835 |
| 2026-06-02 | 85,100.00 | 86,500.00 | 82,700.00 | 86,200.00 | 85,735.45 | 23,137 |
| 2026-06-01 | 85,500.00 | 87,200.00 | 83,800.00 | 85,000.00 | 84,541.92 | 15,898 |
| 2026-05-29 | 88,100.00 | 89,000.00 | 84,800.00 | 85,900.00 | 85,437.07 | 18,408 |
| 2026-05-28 | 88,100.00 | 88,100.00 | 84,400.00 | 87,300.00 | 86,829.52 | 13,760 |
| 2026-05-27 | 90,400.00 | 90,400.00 | 86,600.00 | 86,900.00 | 86,431.68 | 12,298 |
| 2026-05-26 | 93,800.00 | 94,200.00 | 89,500.00 | 89,500.00 | 89,017.66 | 15,355 |
| 2026-05-22 | 92,900.00 | 93,800.00 | 91,400.00 | 93,400.00 | 92,896.65 | 9,970 |
| 2026-05-21 | 92,900.00 | 92,900.00 | 90,400.00 | 92,200.00 | 91,703.11 | 9,344 |
| 2026-05-20 | 91,300.00 | 92,000.00 | 87,700.00 | 89,400.00 | 88,918.20 | 24,371 |
| 2026-05-19 | 96,600.00 | 96,600.00 | 90,100.00 | 90,600.00 | 90,111.74 | 23,274 |
| 2026-05-18 | 101,400.00 | 101,600.00 | 95,000.00 | 95,000.00 | 94,488.02 | 24,708 |
| 2026-05-15 | 100,300.00 | 104,400.00 | 99,600.00 | 102,600.00 | 102,047.07 | 54,702 |
| 2026-05-14 | 98,500.00 | 100,500.00 | 96,900.00 | 100,400.00 | 99,858.92 | 10,814 |
| 2026-05-13 | 100,900.00 | 102,100.00 | 98,200.00 | 98,500.00 | 97,969.16 | 13,082 |
| 2026-05-12 | 100,200.00 | 101,400.00 | 98,800.00 | 100,900.00 | 100,356.23 | 14,445 |
| 2026-05-11 | 102,000.00 | 102,500.00 | 99,800.00 | 99,900.00 | 99,361.62 | 13,683 |
| 2026-05-08 | 100,400.00 | 102,500.00 | 100,200.00 | 102,300.00 | 101,748.68 | 6,375 |
| 2026-05-07 | 103,300.00 | 103,700.00 | 100,300.00 | 100,400.00 | 99,858.92 | 14,810 |
| 2026-05-06 | 104,000.00 | 104,900.00 | 100,800.00 | 104,800.00 | 104,235.21 | 27,286 |
| 2026-05-04 | 109,000.00 | 109,000.00 | 103,500.00 | 104,400.00 | 103,837.37 | 15,170 |
| 2026-04-30 | 107,800.00 | 108,900.00 | 105,300.00 | 108,300.00 | 107,716.35 | 20,741 |
| 2026-04-29 | 105,200.00 | 108,600.00 | 103,500.00 | 108,400.00 | 107,815.81 | 33,545 |
| 2026-04-28 | 102,900.00 | 105,800.00 | 102,500.00 | 104,100.00 | 103,538.98 | 17,210 |
| 2026-04-27 | 103,200.00 | 103,500.00 | 99,800.00 | 103,100.00 | 102,544.37 | 16,229 |
| 2026-04-24 | 100,000.00 | 102,500.00 | 99,300.00 | 102,300.00 | 101,748.68 | 19,729 |
| 2026-04-23 | 97,800.00 | 99,800.00 | 96,800.00 | 99,400.00 | 98,864.31 | 15,323 |
| 2026-04-22 | 96,300.00 | 97,800.00 | 96,100.00 | 97,700.00 | 97,173.47 | 8,747 |
| 2026-04-21 | 96,800.00 | 96,900.00 | 95,200.00 | 96,300.00 | 95,781.02 | 9,980 |
| 2026-04-20 | 97,300.00 | 97,500.00 | 96,100.00 | 96,400.00 | 95,880.48 | 7,594 |
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.