E1 Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 82,200.00 | 83,200.00 | 80,100.00 | 81,300.00 | 77,559.73 | 26,158 |
| 2026-01-16 | 82,300.00 | 82,600.00 | 80,800.00 | 81,900.00 | 78,132.13 | 20,143 |
| 2026-01-15 | 80,600.00 | 84,000.00 | 80,600.00 | 82,100.00 | 78,322.92 | 19,821 |
| 2026-01-14 | 79,900.00 | 81,000.00 | 78,400.00 | 80,500.00 | 76,796.53 | 18,202 |
| 2026-01-13 | 81,600.00 | 81,600.00 | 79,600.00 | 79,900.00 | 76,224.14 | 11,203 |
| 2026-01-12 | 79,500.00 | 81,200.00 | 78,600.00 | 80,800.00 | 77,082.73 | 13,211 |
| 2026-01-09 | 79,700.00 | 79,700.00 | 78,600.00 | 79,000.00 | 75,365.54 | 3,711 |
| 2026-01-08 | 81,100.00 | 81,200.00 | 78,800.00 | 78,900.00 | 75,270.14 | 9,379 |
| 2026-01-07 | 83,500.00 | 83,900.00 | 80,700.00 | 81,000.00 | 77,273.53 | 7,227 |
| 2026-01-06 | 82,900.00 | 83,500.00 | 81,700.00 | 83,200.00 | 79,372.32 | 6,593 |
| 2026-01-05 | 80,500.00 | 82,600.00 | 80,400.00 | 82,400.00 | 78,609.12 | 7,919 |
| 2026-01-02 | 83,500.00 | 83,600.00 | 80,600.00 | 80,800.00 | 77,082.73 | 16,471 |
| 2025-12-30 | 83,000.00 | 83,600.00 | 82,500.00 | 83,300.00 | 79,467.72 | 6,212 |
| 2025-12-29 | 83,500.00 | 83,800.00 | 82,400.00 | 82,900.00 | 79,086.12 | 9,615 |
| 2025-12-26 | 85,500.00 | 85,500.00 | 82,700.00 | 83,100.00 | 79,276.92 | 17,342 |
| 2025-12-24 | 87,500.00 | 87,500.00 | 84,900.00 | 85,500.00 | 81,566.50 | 16,957 |
| 2025-12-23 | 87,800.00 | 87,900.00 | 85,900.00 | 86,700.00 | 82,711.30 | 10,028 |
| 2025-12-22 | 88,900.00 | 88,900.00 | 87,000.00 | 87,300.00 | 83,283.69 | 15,981 |
| 2025-12-19 | 89,400.00 | 90,400.00 | 88,200.00 | 88,200.00 | 84,142.29 | 25,493 |
| 2025-12-18 | 90,900.00 | 90,900.00 | 89,100.00 | 89,800.00 | 85,668.68 | 13,428 |
| 2025-12-17 | 87,200.00 | 91,800.00 | 86,000.00 | 91,500.00 | 87,290.47 | 48,760 |
| 2025-12-16 | 87,500.00 | 87,600.00 | 85,500.00 | 86,900.00 | 82,902.10 | 12,064 |
| 2025-12-15 | 85,200.00 | 87,800.00 | 85,200.00 | 87,500.00 | 83,474.49 | 24,384 |
| 2025-12-12 | 84,100.00 | 86,300.00 | 84,100.00 | 86,000.00 | 82,043.50 | 12,318 |
| 2025-12-11 | 82,800.00 | 84,400.00 | 82,600.00 | 83,700.00 | 79,849.31 | 14,724 |
| 2025-12-10 | 84,400.00 | 84,400.00 | 82,400.00 | 82,700.00 | 78,895.32 | 19,993 |
| 2025-12-09 | 83,900.00 | 84,500.00 | 83,100.00 | 84,300.00 | 80,421.71 | 13,591 |
| 2025-12-08 | 85,600.00 | 86,500.00 | 83,500.00 | 84,600.00 | 80,707.91 | 12,819 |
| 2025-12-05 | 86,100.00 | 86,700.00 | 84,300.00 | 85,500.00 | 81,566.50 | 8,174 |
| 2025-12-04 | 87,400.00 | 87,400.00 | 85,400.00 | 86,100.00 | 82,138.90 | 10,264 |
| 2025-12-03 | 85,800.00 | 88,500.00 | 84,900.00 | 87,400.00 | 83,379.09 | 29,761 |
| 2025-12-02 | 82,100.00 | 84,600.00 | 81,800.00 | 84,200.00 | 80,326.31 | 13,893 |
| 2025-12-01 | 82,900.00 | 83,000.00 | 80,700.00 | 82,000.00 | 78,227.52 | 12,783 |
| 2025-11-28 | 84,900.00 | 85,300.00 | 81,900.00 | 82,700.00 | 78,895.32 | 15,014 |
| 2025-11-27 | 84,500.00 | 86,600.00 | 83,800.00 | 84,900.00 | 80,994.11 | 14,990 |
| 2025-11-26 | 83,300.00 | 84,400.00 | 83,000.00 | 84,000.00 | 80,135.51 | 7,369 |
| 2025-11-25 | 83,400.00 | 84,700.00 | 81,700.00 | 82,900.00 | 79,086.12 | 21,049 |
| 2025-11-24 | 84,100.00 | 85,800.00 | 82,300.00 | 83,000.00 | 79,181.52 | 15,938 |
| 2025-11-21 | 84,500.00 | 84,500.00 | 81,900.00 | 83,600.00 | 79,753.92 | 17,053 |
| 2025-11-20 | 84,400.00 | 85,400.00 | 84,000.00 | 85,000.00 | 81,089.51 | 11,527 |
| 2025-11-19 | 84,300.00 | 85,100.00 | 83,300.00 | 83,800.00 | 79,944.71 | 14,338 |
| 2025-11-18 | 85,300.00 | 85,400.00 | 83,500.00 | 83,800.00 | 79,944.71 | 23,086 |
| 2025-11-17 | 81,500.00 | 86,000.00 | 81,500.00 | 85,400.00 | 81,471.10 | 48,854 |
| 2025-11-14 | 81,500.00 | 82,300.00 | 80,400.00 | 81,000.00 | 77,273.53 | 20,196 |
| 2025-11-13 | 83,800.00 | 83,800.00 | 81,500.00 | 82,600.00 | 78,799.92 | 32,814 |
| 2025-11-12 | 80,300.00 | 84,300.00 | 79,600.00 | 83,800.00 | 79,944.71 | 38,933 |
| 2025-11-11 | 81,800.00 | 82,200.00 | 79,000.00 | 79,500.00 | 75,842.54 | 15,014 |
| 2025-11-10 | 76,000.00 | 82,500.00 | 76,000.00 | 81,900.00 | 78,132.13 | 64,960 |
| 2025-11-07 | 76,400.00 | 77,000.00 | 74,000.00 | 75,600.00 | 72,121.96 | 12,364 |
| 2025-11-06 | 74,900.00 | 77,100.00 | 73,800.00 | 76,400.00 | 72,885.16 | 12,043 |
| 2025-11-05 | 75,900.00 | 75,900.00 | 72,100.00 | 74,200.00 | 70,786.37 | 17,793 |
| 2025-11-04 | 76,500.00 | 77,400.00 | 76,000.00 | 76,100.00 | 72,598.96 | 14,186 |
| 2025-11-03 | 75,100.00 | 77,000.00 | 74,600.00 | 76,000.00 | 72,503.56 | 19,213 |
| 2025-10-31 | 75,000.00 | 75,300.00 | 73,800.00 | 74,800.00 | 71,358.77 | 12,296 |
| 2025-10-30 | 74,900.00 | 75,300.00 | 74,200.00 | 74,500.00 | 71,072.57 | 15,238 |
| 2025-10-29 | 75,700.00 | 75,700.00 | 74,200.00 | 74,900.00 | 71,454.17 | 12,581 |
| 2025-10-28 | 75,000.00 | 75,400.00 | 73,800.00 | 75,400.00 | 71,931.16 | 15,023 |
| 2025-10-27 | 74,600.00 | 75,400.00 | 74,000.00 | 74,800.00 | 71,358.77 | 17,215 |
| 2025-10-24 | 74,000.00 | 74,800.00 | 73,400.00 | 74,200.00 | 70,786.37 | 11,338 |
| 2025-10-23 | 74,600.00 | 74,900.00 | 73,400.00 | 73,700.00 | 70,309.37 | 11,553 |
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.