E1 Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	60,700.00	61,300.00	60,300.00	60,500.00	57,404.85	8,960
2025-04-22	60,900.00	60,900.00	60,100.00	60,500.00	57,404.85	5,077
2025-04-21	60,200.00	61,100.00	60,100.00	60,600.00	57,499.74	3,792
2025-04-18	59,700.00	60,200.00	59,100.00	60,000.00	56,930.43	3,747
2025-04-17	59,700.00	59,700.00	59,000.00	59,300.00	56,266.25	4,270
2025-04-16	59,600.00	59,800.00	58,900.00	59,700.00	56,645.78	7,447
2025-04-15	59,000.00	59,500.00	58,400.00	59,300.00	56,266.25	5,503
2025-04-14	58,000.00	58,500.00	57,500.00	58,300.00	55,317.41	11,007
2025-04-11	57,400.00	58,000.00	56,100.00	57,900.00	54,937.87	5,127
2025-04-10	57,000.00	57,600.00	56,100.00	57,200.00	54,273.68	12,900
2025-04-09	56,300.00	57,000.00	54,200.00	55,000.00	52,186.23	12,693
2025-04-08	57,200.00	57,300.00	56,000.00	56,300.00	53,419.72	10,327
2025-04-07	57,100.00	57,600.00	56,000.00	56,200.00	53,324.84	17,571
2025-04-04	59,000.00	59,200.00	57,800.00	58,900.00	55,886.71	7,694
2025-04-03	59,200.00	59,500.00	58,300.00	59,000.00	55,981.59	11,844
2025-04-02	60,500.00	60,500.00	59,500.00	60,100.00	57,025.32	5,470
2025-04-01	59,600.00	60,400.00	59,200.00	60,300.00	57,215.09	4,460
2025-03-31	59,100.00	59,900.00	58,900.00	59,100.00	56,076.48	10,881
2025-03-28	60,600.00	60,900.00	59,500.00	60,000.00	56,930.43	15,498
2025-03-27	60,900.00	61,200.00	60,400.00	60,600.00	57,499.74	4,061
2025-03-26	61,000.00	61,400.00	60,400.00	60,900.00	57,784.39	11,515
2025-03-25	62,200.00	62,200.00	60,400.00	61,100.00	57,974.16	12,639
2025-03-24	62,200.00	62,400.00	61,500.00	61,700.00	58,543.46	6,480
2025-03-21	63,400.00	63,400.00	62,200.00	62,500.00	59,302.54	10,638
2025-03-20	62,700.00	63,600.00	62,200.00	63,400.00	60,156.49	15,857
2025-03-19	61,700.00	63,500.00	61,500.00	62,000.00	58,828.12	35,322
2025-03-18	61,200.00	61,300.00	60,900.00	61,000.00	57,879.27	9,376
2025-03-17	61,100.00	62,000.00	60,600.00	60,900.00	57,784.39	14,653
2025-03-14	60,200.00	61,500.00	60,000.00	61,100.00	57,974.16	14,911
2025-03-13	60,400.00	60,400.00	59,700.00	60,000.00	56,930.43	8,651
2025-03-12	60,100.00	60,800.00	59,500.00	59,600.00	56,550.90	9,597
2025-03-11	60,700.00	60,700.00	59,800.00	59,900.00	56,835.55	12,092
2025-03-10	60,500.00	61,400.00	59,900.00	61,000.00	57,879.27	11,507
2025-03-07	62,100.00	62,100.00	59,600.00	60,200.00	57,120.20	34,668
2025-03-06	62,800.00	63,000.00	61,300.00	62,100.00	58,923.00	20,568
2025-03-05	61,500.00	62,700.00	61,500.00	62,500.00	59,302.54	10,921
2025-03-04	62,300.00	62,300.00	61,500.00	61,500.00	58,353.70	11,401
2025-02-28	63,700.00	63,800.00	62,300.00	62,300.00	59,112.77	22,805
2025-02-27	63,600.00	64,100.00	63,400.00	63,700.00	60,441.14	30,442
2025-02-26	66,200.00	66,700.00	65,100.00	65,700.00	59,492.30	36,672
2025-02-25	66,400.00	66,400.00	65,700.00	66,200.00	59,945.06	14,985
2025-02-24	66,500.00	66,500.00	65,500.00	66,000.00	59,763.96	9,848
2025-02-21	66,100.00	66,600.00	65,900.00	66,200.00	59,945.06	19,280
2025-02-20	66,200.00	66,500.00	65,300.00	66,200.00	59,945.06	13,830
2025-02-19	65,400.00	66,600.00	65,300.00	66,000.00	59,763.96	17,977
2025-02-18	65,100.00	65,400.00	64,500.00	65,200.00	59,039.55	9,136
2025-02-17	64,200.00	65,300.00	64,000.00	65,200.00	59,039.55	13,530
2025-02-14	66,400.00	66,400.00	64,000.00	64,300.00	58,224.58	27,178
2025-02-13	66,500.00	66,800.00	65,800.00	65,800.00	59,582.86	10,761
2025-02-12	66,300.00	66,700.00	65,500.00	66,200.00	59,945.06	7,809
2025-02-11	65,600.00	65,800.00	65,100.00	65,800.00	59,582.86	4,357
2025-02-10	65,700.00	65,900.00	65,200.00	65,700.00	59,492.30	8,125
2025-02-07	66,600.00	67,000.00	65,400.00	66,100.00	59,854.51	11,426
2025-02-06	66,600.00	66,900.00	65,500.00	66,300.00	60,035.61	11,691
2025-02-05	65,200.00	66,900.00	65,100.00	66,300.00	60,035.61	11,115
2025-02-04	65,100.00	65,100.00	64,400.00	65,000.00	58,858.44	7,480
2025-02-03	66,500.00	66,500.00	64,000.00	64,000.00	57,952.93	14,868
2025-01-31	65,400.00	66,600.00	64,800.00	66,500.00	60,216.72	11,092
2025-01-24	65,700.00	66,200.00	65,400.00	65,400.00	59,220.65	5,829
2025-01-23	66,700.00	66,700.00	65,500.00	65,500.00	59,311.20	8,029

← NewerPage 7 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.