E1 Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 67,900.00 | 67,900.00 | 65,900.00 | 66,000.00 | 59,763.96 | 21,532 |
| 2025-01-21 | 68,000.00 | 68,100.00 | 67,100.00 | 67,500.00 | 61,122.23 | 9,069 |
| 2025-01-20 | 68,300.00 | 68,300.00 | 67,600.00 | 68,000.00 | 61,574.99 | 5,827 |
| 2025-01-17 | 68,500.00 | 68,700.00 | 67,600.00 | 68,200.00 | 61,756.09 | 8,342 |
| 2025-01-16 | 68,800.00 | 68,800.00 | 67,500.00 | 68,300.00 | 61,846.64 | 8,576 |
| 2025-01-15 | 67,900.00 | 68,200.00 | 67,400.00 | 67,700.00 | 61,303.33 | 3,515 |
| 2025-01-14 | 67,700.00 | 68,100.00 | 66,900.00 | 67,900.00 | 61,484.44 | 7,757 |
| 2025-01-13 | 67,600.00 | 67,600.00 | 66,100.00 | 67,200.00 | 60,850.58 | 16,124 |
| 2025-01-10 | 68,200.00 | 68,500.00 | 66,900.00 | 67,500.00 | 61,122.23 | 14,541 |
| 2025-01-09 | 69,100.00 | 69,100.00 | 67,800.00 | 68,000.00 | 61,574.99 | 12,068 |
| 2025-01-08 | 68,800.00 | 69,300.00 | 68,100.00 | 68,800.00 | 62,299.40 | 15,255 |
| 2025-01-07 | 69,300.00 | 69,900.00 | 68,700.00 | 69,400.00 | 62,842.71 | 6,648 |
| 2025-01-06 | 69,100.00 | 69,900.00 | 68,500.00 | 69,200.00 | 62,661.60 | 12,531 |
| 2025-01-03 | 68,500.00 | 69,100.00 | 68,000.00 | 69,000.00 | 62,480.50 | 7,332 |
| 2025-01-02 | 69,000.00 | 69,000.00 | 68,000.00 | 68,100.00 | 61,665.54 | 6,462 |
| 2024-12-30 | 68,700.00 | 69,200.00 | 67,900.00 | 68,700.00 | 62,208.85 | 14,113 |
| 2024-12-27 | 70,900.00 | 70,900.00 | 67,900.00 | 68,700.00 | 62,208.85 | 27,357 |
| 2024-12-26 | 72,600.00 | 72,900.00 | 70,400.00 | 70,800.00 | 64,110.43 | 22,033 |
| 2024-12-24 | 72,400.00 | 73,500.00 | 71,700.00 | 72,100.00 | 65,287.60 | 28,244 |
| 2024-12-23 | 71,300.00 | 73,800.00 | 70,900.00 | 71,900.00 | 65,106.49 | 8,435 |
| 2024-12-20 | 70,700.00 | 71,300.00 | 69,600.00 | 71,300.00 | 64,563.19 | 14,197 |
| 2024-12-19 | 70,600.00 | 70,600.00 | 69,800.00 | 70,500.00 | 63,838.77 | 7,273 |
| 2024-12-18 | 71,700.00 | 71,700.00 | 70,400.00 | 70,700.00 | 64,019.88 | 11,400 |
| 2024-12-17 | 71,700.00 | 71,700.00 | 71,100.00 | 71,300.00 | 64,563.19 | 4,253 |
| 2024-12-16 | 73,000.00 | 73,200.00 | 71,000.00 | 71,400.00 | 64,653.74 | 10,355 |
| 2024-12-13 | 70,800.00 | 73,000.00 | 69,600.00 | 72,500.00 | 65,649.80 | 27,778 |
| 2024-12-12 | 70,700.00 | 70,900.00 | 70,100.00 | 70,500.00 | 63,838.77 | 7,706 |
| 2024-12-11 | 70,500.00 | 70,900.00 | 69,000.00 | 70,200.00 | 63,567.12 | 10,707 |
| 2024-12-10 | 68,100.00 | 70,500.00 | 68,100.00 | 69,800.00 | 63,204.91 | 8,601 |
| 2024-12-09 | 70,000.00 | 70,000.00 | 67,900.00 | 68,300.00 | 61,846.64 | 16,884 |
| 2024-12-06 | 71,800.00 | 72,200.00 | 69,100.00 | 70,600.00 | 63,929.33 | 10,907 |
| 2024-12-05 | 73,000.00 | 73,000.00 | 70,900.00 | 71,000.00 | 64,291.53 | 19,374 |
| 2024-12-04 | 73,200.00 | 73,400.00 | 72,000.00 | 72,700.00 | 65,830.91 | 11,513 |
| 2024-12-03 | 73,600.00 | 74,100.00 | 73,200.00 | 73,800.00 | 66,826.97 | 7,778 |
| 2024-12-02 | 74,200.00 | 74,200.00 | 72,500.00 | 73,400.00 | 66,464.77 | 4,974 |
| 2024-11-29 | 74,500.00 | 74,500.00 | 72,800.00 | 73,800.00 | 66,826.97 | 6,605 |
| 2024-11-28 | 74,300.00 | 74,300.00 | 73,700.00 | 74,000.00 | 67,008.07 | 3,742 |
| 2024-11-27 | 73,800.00 | 75,300.00 | 73,800.00 | 74,100.00 | 67,098.63 | 12,056 |
| 2024-11-26 | 73,700.00 | 74,200.00 | 73,100.00 | 73,700.00 | 66,736.42 | 9,391 |
| 2024-11-25 | 72,800.00 | 73,600.00 | 72,000.00 | 73,600.00 | 66,645.87 | 11,680 |
| 2024-11-22 | 72,500.00 | 73,000.00 | 72,100.00 | 72,300.00 | 65,468.70 | 7,072 |
| 2024-11-21 | 71,800.00 | 72,900.00 | 71,700.00 | 72,200.00 | 65,378.15 | 9,821 |
| 2024-11-20 | 71,800.00 | 72,100.00 | 71,000.00 | 71,500.00 | 64,744.29 | 8,331 |
| 2024-11-19 | 71,300.00 | 72,300.00 | 71,000.00 | 71,500.00 | 64,744.29 | 4,093 |
| 2024-11-18 | 70,700.00 | 71,800.00 | 70,200.00 | 71,300.00 | 64,563.19 | 11,075 |
| 2024-11-15 | 70,200.00 | 70,300.00 | 68,600.00 | 70,200.00 | 63,567.12 | 8,043 |
| 2024-11-14 | 70,000.00 | 70,700.00 | 69,500.00 | 70,200.00 | 63,567.12 | 7,606 |
| 2024-11-13 | 72,400.00 | 72,400.00 | 66,600.00 | 69,600.00 | 63,023.81 | 21,252 |
| 2024-11-12 | 73,400.00 | 74,200.00 | 71,900.00 | 71,900.00 | 65,106.49 | 13,038 |
| 2024-11-11 | 72,900.00 | 73,400.00 | 72,400.00 | 73,400.00 | 66,464.77 | 9,265 |
| 2024-11-08 | 74,300.00 | 74,300.00 | 72,000.00 | 72,600.00 | 65,740.35 | 14,127 |
| 2024-11-07 | 71,700.00 | 74,100.00 | 71,600.00 | 73,600.00 | 66,645.87 | 10,938 |
| 2024-11-06 | 72,300.00 | 73,200.00 | 71,800.00 | 71,800.00 | 65,015.94 | 7,789 |
| 2024-11-05 | 73,500.00 | 73,500.00 | 71,900.00 | 72,000.00 | 65,197.05 | 16,157 |
| 2024-11-04 | 75,000.00 | 75,000.00 | 72,700.00 | 73,500.00 | 66,555.32 | 16,670 |
| 2024-11-01 | 74,400.00 | 75,400.00 | 73,700.00 | 74,700.00 | 67,641.93 | 7,116 |
| 2024-10-31 | 75,100.00 | 75,100.00 | 73,800.00 | 74,400.00 | 67,370.28 | 3,930 |
| 2024-10-30 | 75,200.00 | 75,200.00 | 73,700.00 | 74,500.00 | 67,460.83 | 8,192 |
| 2024-10-29 | 75,600.00 | 75,600.00 | 74,600.00 | 74,800.00 | 67,732.49 | 4,111 |
| 2024-10-28 | 75,500.00 | 75,500.00 | 74,500.00 | 75,200.00 | 68,094.69 | 4,962 |
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.