E1 Corporation historical data

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

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

← NewerPage 2 of 21 · 1,225 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.