E1 Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	98,000.00	98,000.00	96,100.00	97,600.00	97,074.01	9,870
2026-04-16	96,300.00	98,400.00	95,700.00	98,100.00	97,571.32	13,492
2026-04-15	95,800.00	96,500.00	94,900.00	96,300.00	95,781.02	17,195
2026-04-14	95,400.00	95,900.00	93,800.00	95,400.00	94,885.87	12,256
2026-04-13	95,300.00	96,400.00	94,100.00	95,400.00	94,885.87	11,859
2026-04-10	94,200.00	95,300.00	93,900.00	95,200.00	94,686.95	7,145
2026-04-09	96,700.00	96,700.00	94,000.00	94,100.00	93,592.87	12,292
2026-04-08	96,000.00	97,300.00	94,100.00	96,700.00	96,178.86	19,791
2026-04-07	97,200.00	97,200.00	95,100.00	95,800.00	95,283.71	11,563
2026-04-06	97,900.00	99,700.00	96,400.00	97,200.00	96,676.17	12,098
2026-04-03	99,000.00	99,600.00	96,700.00	97,600.00	97,074.01	15,421
2026-04-02	99,700.00	100,600.00	97,700.00	98,800.00	98,267.54	27,620
2026-04-01	97,600.00	99,700.00	97,100.00	99,300.00	98,764.85	20,492
2026-03-31	100,700.00	102,300.00	100,100.00	100,400.00	95,781.02	15,469
2026-03-30	100,500.00	103,400.00	99,800.00	101,700.00	97,021.21	23,498
2026-03-27	100,600.00	103,700.00	99,600.00	101,500.00	96,830.41	27,451
2026-03-26	99,400.00	102,800.00	98,500.00	101,300.00	96,639.61	12,165
2026-03-25	99,900.00	100,800.00	98,500.00	100,000.00	95,399.42	19,760
2026-03-24	101,100.00	101,100.00	97,000.00	99,600.00	95,017.82	37,384
2026-03-23	110,000.00	111,300.00	99,900.00	100,100.00	95,494.82	43,059
2026-03-20	101,800.00	110,800.00	100,600.00	110,800.00	105,702.56	81,636
2026-03-19	99,400.00	100,000.00	96,500.00	99,700.00	95,113.22	21,450
2026-03-18	98,700.00	100,900.00	98,100.00	98,800.00	94,254.63	14,164
2026-03-17	96,900.00	99,200.00	96,200.00	98,500.00	93,968.43	16,651
2026-03-16	95,800.00	97,500.00	94,700.00	96,600.00	92,155.84	20,816
2026-03-13	97,300.00	97,500.00	95,600.00	96,000.00	91,583.44	17,217
2026-03-12	98,300.00	98,300.00	96,000.00	97,500.00	93,014.43	16,827
2026-03-11	94,300.00	98,700.00	94,300.00	97,400.00	92,919.04	24,042
2026-03-10	93,700.00	95,300.00	93,000.00	93,400.00	89,103.06	20,265
2026-03-09	100,400.00	100,900.00	92,300.00	95,200.00	90,820.25	34,844
2026-03-06	100,300.00	100,300.00	95,700.00	97,600.00	93,109.83	27,343
2026-03-05	96,300.00	100,100.00	94,200.00	99,300.00	94,731.62	42,353
2026-03-04	106,400.00	110,000.00	91,800.00	93,000.00	88,721.46	88,979
2026-03-03	109,900.00	111,300.00	102,500.00	103,600.00	98,833.80	87,268
2026-02-27	105,600.00	105,600.00	102,400.00	103,500.00	98,738.40	25,995
2026-02-26	105,900.00	106,700.00	103,600.00	105,700.00	100,837.19	21,148
2026-02-25	106,800.00	106,800.00	103,200.00	105,200.00	100,360.19	25,584
2026-02-24	106,600.00	106,700.00	101,800.00	105,200.00	100,360.19	40,146
2026-02-23	112,500.00	112,500.00	105,800.00	106,500.00	101,600.38	33,762
2026-02-20	109,000.00	114,500.00	107,500.00	112,500.00	107,324.35	38,270
2026-02-19	104,500.00	107,600.00	103,500.00	107,400.00	102,458.98	39,641
2026-02-13	99,400.00	102,400.00	98,200.00	100,800.00	96,162.62	23,358
2026-02-12	99,800.00	99,800.00	96,000.00	99,000.00	94,445.43	14,588
2026-02-11	96,000.00	99,700.00	93,700.00	99,400.00	94,827.02	32,838
2026-02-10	101,700.00	101,700.00	93,700.00	95,300.00	90,915.65	60,862
2026-02-09	103,100.00	106,300.00	100,200.00	103,900.00	99,120.00	38,614
2026-02-06	98,800.00	100,000.00	96,200.00	97,900.00	93,396.03	20,696
2026-02-05	95,200.00	103,700.00	95,000.00	101,500.00	96,830.41	56,537
2026-02-04	92,400.00	96,400.00	91,300.00	96,400.00	91,965.04	31,536
2026-02-03	87,300.00	92,100.00	86,100.00	91,800.00	87,576.67	36,974
2026-02-02	88,700.00	88,700.00	85,100.00	86,500.00	82,520.50	20,793
2026-01-30	86,500.00	90,700.00	85,400.00	88,800.00	84,714.69	19,430
2026-01-29	84,400.00	87,400.00	82,900.00	86,900.00	82,902.10	19,538
2026-01-28	88,400.00	88,600.00	84,200.00	85,500.00	81,566.50	25,879
2026-01-27	88,500.00	89,000.00	86,100.00	88,300.00	84,237.69	19,576
2026-01-26	88,200.00	91,100.00	87,600.00	88,500.00	84,428.49	28,798
2026-01-23	82,900.00	86,300.00	82,100.00	85,900.00	81,948.10	30,751
2026-01-22	81,300.00	82,700.00	77,500.00	81,900.00	78,132.13	10,204
2026-01-21	82,200.00	82,300.00	80,300.00	81,300.00	77,559.73	11,201
2026-01-20	80,900.00	82,800.00	80,300.00	82,300.00	78,513.72	15,119

← NewerPage 3 of 21 · 1,223 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.