E1 Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 90,300.00 | 90,300.00 | 87,000.00 | 88,700.00 | 84,162.16 | 16,510 |
| 2025-07-22 | 91,600.00 | 92,300.00 | 88,800.00 | 90,500.00 | 85,870.07 | 23,842 |
| 2025-07-21 | 90,800.00 | 91,700.00 | 90,100.00 | 91,400.00 | 86,724.03 | 19,453 |
| 2025-07-18 | 93,300.00 | 93,300.00 | 90,000.00 | 90,700.00 | 86,059.84 | 29,978 |
| 2025-07-17 | 95,200.00 | 95,500.00 | 92,500.00 | 93,300.00 | 88,526.83 | 31,228 |
| 2025-07-16 | 98,400.00 | 98,900.00 | 94,900.00 | 96,200.00 | 91,278.46 | 27,583 |
| 2025-07-15 | 99,000.00 | 99,600.00 | 97,300.00 | 98,400.00 | 93,365.91 | 21,653 |
| 2025-07-14 | 98,700.00 | 99,800.00 | 98,100.00 | 99,000.00 | 93,935.22 | 11,706 |
| 2025-07-11 | 97,100.00 | 100,000.00 | 96,400.00 | 98,300.00 | 93,271.03 | 20,478 |
| 2025-07-10 | 98,100.00 | 98,500.00 | 95,500.00 | 97,100.00 | 92,132.42 | 17,557 |
| 2025-07-09 | 94,800.00 | 99,000.00 | 92,500.00 | 98,100.00 | 93,081.26 | 41,301 |
| 2025-07-08 | 88,300.00 | 92,400.00 | 88,300.00 | 92,300.00 | 87,577.98 | 20,337 |
| 2025-07-07 | 88,800.00 | 89,500.00 | 87,400.00 | 89,300.00 | 84,731.46 | 8,156 |
| 2025-07-04 | 88,900.00 | 89,800.00 | 87,000.00 | 88,900.00 | 84,351.93 | 27,656 |
| 2025-07-03 | 85,400.00 | 92,500.00 | 85,400.00 | 88,000.00 | 83,497.97 | 50,207 |
| 2025-07-02 | 84,200.00 | 84,800.00 | 80,600.00 | 84,700.00 | 80,366.80 | 23,712 |
| 2025-07-01 | 79,500.00 | 84,200.00 | 79,200.00 | 83,400.00 | 79,133.30 | 37,861 |
| 2025-06-30 | 78,600.00 | 79,100.00 | 77,700.00 | 78,900.00 | 74,863.52 | 11,166 |
| 2025-06-27 | 77,600.00 | 79,400.00 | 77,100.00 | 78,000.00 | 74,009.56 | 12,350 |
| 2025-06-26 | 80,000.00 | 80,000.00 | 76,800.00 | 78,100.00 | 74,104.45 | 15,370 |
| 2025-06-25 | 80,300.00 | 80,400.00 | 79,000.00 | 79,100.00 | 75,053.29 | 30,553 |
| 2025-06-24 | 79,200.00 | 80,600.00 | 78,100.00 | 79,800.00 | 75,717.48 | 23,582 |
| 2025-06-23 | 80,100.00 | 81,900.00 | 79,000.00 | 80,200.00 | 76,097.01 | 51,419 |
| 2025-06-20 | 78,200.00 | 80,200.00 | 76,800.00 | 77,600.00 | 73,630.03 | 28,333 |
| 2025-06-19 | 77,800.00 | 78,500.00 | 76,600.00 | 77,500.00 | 73,535.14 | 10,650 |
| 2025-06-18 | 77,700.00 | 78,000.00 | 76,400.00 | 77,000.00 | 73,060.72 | 15,616 |
| 2025-06-17 | 80,700.00 | 80,700.00 | 77,000.00 | 77,100.00 | 73,155.61 | 27,788 |
| 2025-06-16 | 78,000.00 | 81,500.00 | 77,100.00 | 80,700.00 | 76,571.43 | 37,355 |
| 2025-06-13 | 78,200.00 | 80,100.00 | 75,500.00 | 76,600.00 | 72,681.19 | 55,236 |
| 2025-06-12 | 76,000.00 | 78,900.00 | 76,000.00 | 78,200.00 | 74,199.33 | 22,833 |
| 2025-06-11 | 77,400.00 | 77,400.00 | 74,700.00 | 75,700.00 | 71,827.23 | 29,583 |
| 2025-06-10 | 77,800.00 | 77,800.00 | 75,500.00 | 76,800.00 | 72,870.96 | 26,120 |
| 2025-06-09 | 76,800.00 | 78,300.00 | 76,300.00 | 77,200.00 | 73,250.49 | 25,124 |
| 2025-06-05 | 77,900.00 | 77,900.00 | 75,100.00 | 76,000.00 | 72,111.88 | 24,476 |
| 2025-06-04 | 75,100.00 | 77,200.00 | 74,400.00 | 76,600.00 | 72,681.19 | 36,653 |
| 2025-06-02 | 73,600.00 | 74,700.00 | 73,100.00 | 74,100.00 | 70,309.09 | 18,076 |
| 2025-05-30 | 73,800.00 | 75,300.00 | 73,300.00 | 74,600.00 | 70,783.51 | 18,765 |
| 2025-05-29 | 71,800.00 | 74,200.00 | 71,700.00 | 74,000.00 | 70,214.20 | 31,297 |
| 2025-05-28 | 69,900.00 | 72,000.00 | 69,600.00 | 71,800.00 | 68,126.75 | 27,825 |
| 2025-05-27 | 69,800.00 | 70,200.00 | 69,400.00 | 69,700.00 | 66,134.19 | 6,657 |
| 2025-05-26 | 68,400.00 | 70,200.00 | 67,900.00 | 69,900.00 | 66,323.96 | 18,571 |
| 2025-05-23 | 68,400.00 | 68,500.00 | 67,200.00 | 68,000.00 | 64,521.16 | 9,391 |
| 2025-05-22 | 68,300.00 | 68,500.00 | 67,400.00 | 68,200.00 | 64,710.93 | 11,634 |
| 2025-05-21 | 68,200.00 | 68,600.00 | 67,500.00 | 67,900.00 | 64,426.27 | 10,927 |
| 2025-05-20 | 68,300.00 | 68,300.00 | 67,100.00 | 67,900.00 | 64,426.27 | 12,969 |
| 2025-05-19 | 68,000.00 | 68,400.00 | 67,400.00 | 68,200.00 | 64,710.93 | 14,604 |
| 2025-05-16 | 66,000.00 | 68,600.00 | 65,300.00 | 68,000.00 | 64,521.16 | 36,304 |
| 2025-05-15 | 64,900.00 | 65,700.00 | 64,900.00 | 65,200.00 | 61,864.41 | 7,062 |
| 2025-05-14 | 64,100.00 | 65,500.00 | 63,700.00 | 65,300.00 | 61,959.29 | 14,724 |
| 2025-05-13 | 63,600.00 | 64,600.00 | 63,100.00 | 64,500.00 | 61,200.22 | 9,957 |
| 2025-05-12 | 62,100.00 | 63,900.00 | 62,100.00 | 63,500.00 | 60,251.38 | 15,481 |
| 2025-05-09 | 61,800.00 | 62,000.00 | 61,000.00 | 61,900.00 | 58,733.23 | 10,450 |
| 2025-05-08 | 61,700.00 | 61,800.00 | 61,000.00 | 61,800.00 | 58,638.35 | 4,683 |
| 2025-05-07 | 61,700.00 | 62,000.00 | 61,200.00 | 61,200.00 | 58,069.04 | 11,102 |
| 2025-05-02 | 62,200.00 | 62,300.00 | 61,400.00 | 61,900.00 | 58,733.23 | 5,859 |
| 2025-04-30 | 62,300.00 | 62,400.00 | 61,600.00 | 61,900.00 | 58,733.23 | 11,118 |
| 2025-04-29 | 61,300.00 | 62,200.00 | 60,900.00 | 62,200.00 | 59,017.88 | 9,473 |
| 2025-04-28 | 61,400.00 | 61,600.00 | 60,800.00 | 61,200.00 | 58,069.04 | 5,576 |
| 2025-04-25 | 60,900.00 | 61,400.00 | 60,600.00 | 61,200.00 | 58,069.04 | 7,566 |
| 2025-04-24 | 60,900.00 | 61,100.00 | 60,200.00 | 60,800.00 | 57,689.51 | 3,360 |
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.