E1 Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 49,350.00 | 49,500.00 | 48,450.00 | 48,850.00 | 35,784.72 | 12,652 |
| 2021-11-18 | 49,850.00 | 49,850.00 | 48,750.00 | 49,350.00 | 36,150.99 | 17,993 |
| 2021-11-17 | 50,700.00 | 50,700.00 | 49,600.00 | 49,850.00 | 36,517.26 | 15,039 |
| 2021-11-16 | 50,500.00 | 51,000.00 | 49,950.00 | 50,500.00 | 36,993.42 | 25,936 |
| 2021-11-15 | 51,900.00 | 51,900.00 | 50,500.00 | 51,400.00 | 37,652.71 | 12,419 |
| 2021-11-12 | 50,000.00 | 52,200.00 | 50,000.00 | 51,100.00 | 37,432.94 | 10,792 |
| 2021-11-11 | 49,900.00 | 51,000.00 | 46,700.00 | 50,700.00 | 37,139.93 | 18,674 |
| 2021-11-10 | 51,500.00 | 51,600.00 | 49,650.00 | 50,000.00 | 36,627.15 | 27,022 |
| 2021-11-09 | 52,100.00 | 52,400.00 | 51,300.00 | 51,700.00 | 37,872.47 | 9,894 |
| 2021-11-08 | 51,400.00 | 52,100.00 | 51,100.00 | 52,000.00 | 38,092.23 | 8,484 |
| 2021-11-05 | 52,400.00 | 52,800.00 | 50,900.00 | 51,500.00 | 37,725.96 | 30,156 |
| 2021-11-04 | 52,800.00 | 53,500.00 | 52,500.00 | 52,800.00 | 38,678.27 | 19,799 |
| 2021-11-03 | 53,800.00 | 53,900.00 | 52,600.00 | 53,100.00 | 38,898.03 | 22,687 |
| 2021-11-02 | 53,100.00 | 54,100.00 | 53,000.00 | 53,700.00 | 39,337.55 | 18,665 |
| 2021-11-01 | 53,300.00 | 53,400.00 | 52,400.00 | 53,100.00 | 38,898.03 | 15,978 |
| 2021-10-29 | 53,300.00 | 53,600.00 | 51,700.00 | 52,400.00 | 38,385.25 | 18,969 |
| 2021-10-28 | 54,200.00 | 54,400.00 | 53,000.00 | 53,200.00 | 38,971.28 | 18,835 |
| 2021-10-27 | 54,800.00 | 54,900.00 | 54,000.00 | 54,200.00 | 39,703.83 | 16,293 |
| 2021-10-26 | 55,500.00 | 55,700.00 | 54,600.00 | 54,800.00 | 40,143.35 | 12,853 |
| 2021-10-25 | 54,100.00 | 56,500.00 | 54,000.00 | 55,600.00 | 40,729.39 | 12,684 |
| 2021-10-22 | 55,000.00 | 55,300.00 | 54,100.00 | 54,500.00 | 39,923.59 | 17,237 |
| 2021-10-21 | 56,200.00 | 56,200.00 | 55,000.00 | 55,000.00 | 40,289.86 | 40,923 |
| 2021-10-20 | 55,600.00 | 56,200.00 | 55,500.00 | 55,900.00 | 40,949.15 | 11,114 |
| 2021-10-19 | 56,900.00 | 56,900.00 | 55,700.00 | 55,900.00 | 40,949.15 | 16,596 |
| 2021-10-18 | 56,100.00 | 56,900.00 | 55,600.00 | 56,900.00 | 41,681.69 | 15,510 |
| 2021-10-15 | 55,400.00 | 56,600.00 | 55,100.00 | 56,500.00 | 41,388.67 | 20,741 |
| 2021-10-14 | 55,000.00 | 55,600.00 | 54,600.00 | 55,100.00 | 40,363.11 | 14,214 |
← NewerPage 21 of 21 · 1,227 trading days
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.