E1 Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 74,600.00 | 74,900.00 | 73,400.00 | 73,700.00 | 70,309.37 | 11,553 |
| 2025-10-22 | 73,400.00 | 74,600.00 | 72,700.00 | 74,500.00 | 71,072.57 | 10,977 |
| 2025-10-21 | 73,400.00 | 74,600.00 | 72,900.00 | 73,300.00 | 69,927.78 | 10,088 |
| 2025-10-20 | 72,700.00 | 73,400.00 | 72,000.00 | 73,400.00 | 70,023.17 | 6,816 |
| 2025-10-17 | 72,800.00 | 73,200.00 | 71,900.00 | 72,300.00 | 68,973.78 | 10,447 |
| 2025-10-16 | 72,900.00 | 73,600.00 | 72,100.00 | 72,600.00 | 69,259.98 | 10,540 |
| 2025-10-15 | 72,300.00 | 73,200.00 | 71,700.00 | 72,400.00 | 69,069.18 | 10,921 |
| 2025-10-14 | 71,300.00 | 72,900.00 | 71,300.00 | 72,400.00 | 69,069.18 | 11,945 |
| 2025-10-13 | 72,800.00 | 72,800.00 | 71,000.00 | 71,500.00 | 68,210.59 | 10,560 |
| 2025-10-10 | 75,400.00 | 75,400.00 | 72,500.00 | 72,800.00 | 69,450.78 | 12,181 |
| 2025-10-02 | 74,100.00 | 74,600.00 | 73,500.00 | 74,000.00 | 70,595.57 | 8,861 |
| 2025-10-01 | 74,800.00 | 74,800.00 | 73,900.00 | 73,900.00 | 70,500.17 | 5,690 |
| 2025-09-30 | 75,500.00 | 75,500.00 | 74,000.00 | 74,400.00 | 70,977.17 | 8,001 |
| 2025-09-29 | 74,500.00 | 75,900.00 | 74,200.00 | 75,200.00 | 71,740.36 | 6,439 |
| 2025-09-26 | 77,400.00 | 77,800.00 | 74,700.00 | 74,700.00 | 71,263.37 | 7,016 |
| 2025-09-25 | 76,600.00 | 79,000.00 | 75,500.00 | 77,200.00 | 73,648.35 | 13,641 |
| 2025-09-24 | 78,500.00 | 78,500.00 | 75,800.00 | 75,800.00 | 72,312.76 | 9,596 |
| 2025-09-23 | 78,400.00 | 78,700.00 | 77,900.00 | 78,200.00 | 74,602.35 | 7,679 |
| 2025-09-22 | 79,300.00 | 79,300.00 | 77,500.00 | 78,400.00 | 74,793.15 | 10,959 |
| 2025-09-19 | 80,500.00 | 80,700.00 | 78,100.00 | 78,100.00 | 74,506.95 | 16,355 |
| 2025-09-18 | 81,400.00 | 81,700.00 | 79,600.00 | 79,900.00 | 76,224.14 | 10,814 |
| 2025-09-17 | 82,000.00 | 82,300.00 | 80,400.00 | 81,400.00 | 77,655.13 | 11,632 |
| 2025-09-16 | 83,700.00 | 84,000.00 | 81,000.00 | 81,600.00 | 77,845.93 | 16,582 |
| 2025-09-15 | 80,000.00 | 84,500.00 | 79,800.00 | 83,000.00 | 79,181.52 | 34,788 |
| 2025-09-12 | 78,500.00 | 80,300.00 | 77,700.00 | 79,800.00 | 76,128.74 | 29,667 |
| 2025-09-11 | 78,000.00 | 78,500.00 | 76,700.00 | 77,900.00 | 74,316.15 | 17,283 |
| 2025-09-10 | 78,000.00 | 78,500.00 | 77,400.00 | 78,200.00 | 74,602.35 | 12,408 |
| 2025-09-09 | 76,800.00 | 77,700.00 | 75,900.00 | 77,100.00 | 73,552.95 | 11,903 |
| 2025-09-08 | 76,300.00 | 76,500.00 | 75,200.00 | 76,200.00 | 72,694.36 | 11,915 |
| 2025-09-05 | 75,600.00 | 76,800.00 | 75,100.00 | 75,600.00 | 72,121.96 | 12,554 |
| 2025-09-04 | 74,600.00 | 75,600.00 | 74,600.00 | 75,100.00 | 71,644.96 | 6,670 |
| 2025-09-03 | 75,600.00 | 75,600.00 | 73,800.00 | 74,500.00 | 71,072.57 | 10,752 |
| 2025-09-02 | 76,000.00 | 76,150.00 | 74,700.00 | 75,600.00 | 72,121.96 | 11,207 |
| 2025-09-01 | 74,000.00 | 76,000.00 | 73,700.00 | 75,600.00 | 72,121.96 | 9,188 |
| 2025-08-29 | 75,300.00 | 75,600.00 | 74,400.00 | 74,900.00 | 71,454.17 | 8,932 |
| 2025-08-28 | 73,100.00 | 75,900.00 | 72,700.00 | 75,300.00 | 71,835.76 | 10,446 |
| 2025-08-27 | 74,900.00 | 74,900.00 | 73,100.00 | 73,900.00 | 70,500.17 | 6,777 |
| 2025-08-26 | 75,000.00 | 75,300.00 | 73,800.00 | 74,300.00 | 70,881.77 | 6,746 |
| 2025-08-25 | 74,200.00 | 75,800.00 | 74,100.00 | 75,000.00 | 71,549.57 | 3,301 |
| 2025-08-22 | 75,000.00 | 75,800.00 | 73,800.00 | 74,100.00 | 70,690.97 | 12,160 |
| 2025-08-21 | 75,500.00 | 75,800.00 | 74,800.00 | 74,800.00 | 71,358.77 | 9,043 |
| 2025-08-20 | 74,500.00 | 75,700.00 | 72,600.00 | 75,600.00 | 72,121.96 | 21,871 |
| 2025-08-19 | 75,700.00 | 75,800.00 | 73,800.00 | 74,900.00 | 71,454.17 | 15,900 |
| 2025-08-18 | 77,600.00 | 77,600.00 | 73,200.00 | 75,500.00 | 72,026.56 | 26,668 |
| 2025-08-14 | 80,500.00 | 81,400.00 | 78,800.00 | 79,400.00 | 75,747.14 | 13,151 |
| 2025-08-13 | 81,300.00 | 81,300.00 | 78,900.00 | 80,500.00 | 76,796.53 | 18,751 |
| 2025-08-12 | 81,000.00 | 82,000.00 | 79,800.00 | 80,300.00 | 76,605.73 | 6,753 |
| 2025-08-11 | 82,800.00 | 82,800.00 | 79,500.00 | 80,000.00 | 76,319.54 | 10,106 |
| 2025-08-08 | 83,800.00 | 83,800.00 | 81,100.00 | 81,400.00 | 77,655.13 | 6,504 |
| 2025-08-07 | 83,400.00 | 83,500.00 | 81,800.00 | 82,600.00 | 78,799.92 | 9,103 |
| 2025-08-06 | 80,900.00 | 82,800.00 | 80,400.00 | 82,500.00 | 78,704.52 | 14,755 |
| 2025-08-05 | 82,600.00 | 83,300.00 | 80,500.00 | 80,900.00 | 77,178.13 | 19,947 |
| 2025-08-04 | 79,500.00 | 82,300.00 | 78,300.00 | 81,300.00 | 77,559.73 | 15,385 |
| 2025-08-01 | 82,800.00 | 83,200.00 | 78,900.00 | 79,000.00 | 75,365.54 | 25,097 |
| 2025-07-31 | 82,900.00 | 83,700.00 | 81,500.00 | 82,500.00 | 78,704.52 | 12,362 |
| 2025-07-30 | 83,500.00 | 83,500.00 | 81,100.00 | 82,200.00 | 78,418.32 | 22,808 |
| 2025-07-29 | 82,900.00 | 84,600.00 | 82,100.00 | 83,300.00 | 79,038.42 | 15,871 |
| 2025-07-28 | 87,600.00 | 87,600.00 | 82,800.00 | 82,900.00 | 78,658.88 | 22,754 |
| 2025-07-25 | 87,900.00 | 89,000.00 | 86,500.00 | 86,900.00 | 82,454.25 | 7,829 |
| 2025-07-24 | 89,400.00 | 89,400.00 | 86,200.00 | 86,900.00 | 82,454.25 | 22,858 |
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.