E1 Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 47,400.00 | 47,600.00 | 46,500.00 | 46,800.00 | 35,860.89 | 5,685 |
| 2022-02-16 | 47,800.00 | 47,800.00 | 46,550.00 | 47,450.00 | 36,358.96 | 3,891 |
| 2022-02-15 | 47,550.00 | 47,600.00 | 46,200.00 | 47,250.00 | 36,205.70 | 7,003 |
| 2022-02-14 | 47,400.00 | 48,500.00 | 45,800.00 | 47,550.00 | 36,435.58 | 11,723 |
| 2022-02-11 | 48,450.00 | 48,450.00 | 47,600.00 | 47,600.00 | 36,473.89 | 2,163 |
| 2022-02-10 | 47,850.00 | 48,500.00 | 47,850.00 | 48,050.00 | 36,818.71 | 1,997 |
| 2022-02-09 | 47,600.00 | 48,100.00 | 47,150.00 | 47,850.00 | 36,665.46 | 8,722 |
| 2022-02-08 | 47,300.00 | 47,900.00 | 47,150.00 | 47,300.00 | 36,244.02 | 3,815 |
| 2022-02-07 | 47,100.00 | 47,450.00 | 46,900.00 | 47,300.00 | 36,244.02 | 4,128 |
| 2022-02-04 | 46,100.00 | 47,450.00 | 46,100.00 | 46,950.00 | 35,975.83 | 4,753 |
| 2022-02-03 | 45,200.00 | 46,600.00 | 45,200.00 | 46,500.00 | 35,631.01 | 6,226 |
| 2022-01-28 | 44,050.00 | 45,050.00 | 43,850.00 | 45,050.00 | 34,519.94 | 8,465 |
| 2022-01-27 | 45,500.00 | 45,500.00 | 43,350.00 | 44,000.00 | 33,715.36 | 18,146 |
| 2022-01-26 | 44,300.00 | 45,500.00 | 44,300.00 | 45,500.00 | 34,864.75 | 3,839 |
| 2022-01-25 | 45,200.00 | 46,450.00 | 44,350.00 | 44,550.00 | 34,136.81 | 13,691 |
| 2022-01-24 | 46,750.00 | 46,800.00 | 45,350.00 | 45,600.00 | 34,941.38 | 5,925 |
| 2022-01-21 | 46,500.00 | 47,250.00 | 46,000.00 | 46,800.00 | 35,860.89 | 7,880 |
| 2022-01-20 | 46,350.00 | 47,000.00 | 46,050.00 | 47,000.00 | 36,014.14 | 4,597 |
| 2022-01-19 | 47,400.00 | 47,400.00 | 46,500.00 | 46,500.00 | 35,631.01 | 8,124 |
| 2022-01-18 | 47,600.00 | 47,700.00 | 46,850.00 | 47,050.00 | 36,052.45 | 7,437 |
| 2022-01-17 | 47,500.00 | 47,650.00 | 47,000.00 | 47,000.00 | 36,014.14 | 5,863 |
| 2022-01-14 | 47,900.00 | 48,150.00 | 47,300.00 | 47,500.00 | 36,397.27 | 9,623 |
| 2022-01-13 | 47,850.00 | 48,250.00 | 47,600.00 | 47,900.00 | 36,703.77 | 4,455 |
| 2022-01-12 | 47,550.00 | 48,150.00 | 47,550.00 | 47,850.00 | 36,665.46 | 4,660 |
| 2022-01-11 | 47,750.00 | 47,950.00 | 47,050.00 | 47,650.00 | 36,512.21 | 9,550 |
| 2022-01-10 | 48,000.00 | 48,200.00 | 47,500.00 | 47,900.00 | 36,703.77 | 5,501 |
| 2022-01-07 | 47,850.00 | 48,050.00 | 47,550.00 | 48,000.00 | 36,780.40 | 5,917 |
| 2022-01-06 | 47,450.00 | 48,200.00 | 47,400.00 | 47,600.00 | 36,473.89 | 8,308 |
| 2022-01-05 | 47,800.00 | 47,850.00 | 47,450.00 | 47,750.00 | 36,588.83 | 8,176 |
| 2022-01-04 | 47,650.00 | 48,050.00 | 47,600.00 | 47,800.00 | 36,627.15 | 7,236 |
| 2022-01-03 | 47,850.00 | 48,150.00 | 47,600.00 | 47,650.00 | 36,512.21 | 8,021 |
| 2021-12-30 | 47,900.00 | 48,350.00 | 47,400.00 | 48,200.00 | 36,933.65 | 5,683 |
| 2021-12-29 | 48,500.00 | 48,500.00 | 47,700.00 | 47,800.00 | 36,627.15 | 21,159 |
| 2021-12-28 | 49,300.00 | 50,400.00 | 49,200.00 | 50,000.00 | 36,627.15 | 25,854 |
| 2021-12-27 | 49,700.00 | 49,700.00 | 49,200.00 | 49,500.00 | 36,260.87 | 10,646 |
| 2021-12-24 | 49,100.00 | 49,600.00 | 48,750.00 | 49,450.00 | 36,224.25 | 13,498 |
| 2021-12-23 | 48,500.00 | 49,450.00 | 48,500.00 | 49,000.00 | 35,894.60 | 9,127 |
| 2021-12-22 | 48,250.00 | 49,400.00 | 47,950.00 | 48,500.00 | 35,528.33 | 13,851 |
| 2021-12-21 | 48,550.00 | 48,550.00 | 47,900.00 | 48,200.00 | 35,308.57 | 7,526 |
| 2021-12-20 | 48,800.00 | 48,800.00 | 47,950.00 | 48,100.00 | 35,235.31 | 8,625 |
| 2021-12-17 | 47,900.00 | 48,950.00 | 47,300.00 | 48,800.00 | 35,748.09 | 13,752 |
| 2021-12-16 | 48,100.00 | 48,200.00 | 47,600.00 | 47,900.00 | 35,088.81 | 4,854 |
| 2021-12-15 | 48,500.00 | 48,500.00 | 47,850.00 | 47,950.00 | 35,125.43 | 3,565 |
| 2021-12-14 | 48,300.00 | 48,850.00 | 47,700.00 | 48,300.00 | 35,381.82 | 7,287 |
| 2021-12-13 | 48,950.00 | 49,200.00 | 48,200.00 | 48,300.00 | 35,381.82 | 10,250 |
| 2021-12-10 | 47,750.00 | 49,400.00 | 47,600.00 | 48,500.00 | 35,528.33 | 17,947 |
| 2021-12-09 | 47,650.00 | 48,000.00 | 47,400.00 | 47,800.00 | 35,015.55 | 7,671 |
| 2021-12-08 | 48,300.00 | 48,600.00 | 47,500.00 | 47,550.00 | 34,832.42 | 18,917 |
| 2021-12-07 | 48,450.00 | 48,950.00 | 47,850.00 | 48,200.00 | 35,308.57 | 7,619 |
| 2021-12-06 | 47,400.00 | 48,600.00 | 46,750.00 | 48,450.00 | 35,491.70 | 10,641 |
| 2021-12-03 | 46,800.00 | 47,700.00 | 46,800.00 | 47,400.00 | 34,722.53 | 8,443 |
| 2021-12-02 | 45,900.00 | 47,100.00 | 45,700.00 | 46,700.00 | 34,209.75 | 12,002 |
| 2021-12-01 | 44,650.00 | 46,050.00 | 44,400.00 | 45,900.00 | 33,623.72 | 14,756 |
| 2021-11-30 | 47,000.00 | 47,400.00 | 44,650.00 | 44,650.00 | 32,708.04 | 27,410 |
| 2021-11-29 | 47,050.00 | 48,150.00 | 46,850.00 | 46,950.00 | 34,392.89 | 16,855 |
| 2021-11-26 | 48,850.00 | 49,050.00 | 47,800.00 | 48,150.00 | 35,271.94 | 22,723 |
| 2021-11-25 | 49,350.00 | 49,650.00 | 48,900.00 | 49,250.00 | 36,077.74 | 7,970 |
| 2021-11-24 | 48,900.00 | 49,350.00 | 48,750.00 | 49,350.00 | 36,150.99 | 8,395 |
| 2021-11-23 | 48,800.00 | 49,150.00 | 48,450.00 | 48,900.00 | 35,821.35 | 10,515 |
| 2021-11-22 | 48,850.00 | 48,850.00 | 47,650.00 | 48,500.00 | 35,528.33 | 21,983 |
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.