E1 Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 75,600.00 | 75,600.00 | 74,700.00 | 75,300.00 | 68,185.24 | 8,130 |
| 2024-10-24 | 75,900.00 | 76,000.00 | 75,000.00 | 75,500.00 | 68,366.35 | 4,521 |
| 2024-10-23 | 75,900.00 | 76,600.00 | 75,200.00 | 75,700.00 | 68,547.45 | 10,301 |
| 2024-10-22 | 74,800.00 | 76,400.00 | 74,100.00 | 75,400.00 | 68,275.79 | 14,605 |
| 2024-10-21 | 73,900.00 | 74,300.00 | 73,500.00 | 73,900.00 | 66,917.52 | 4,944 |
| 2024-10-18 | 75,500.00 | 75,500.00 | 73,500.00 | 74,000.00 | 67,008.07 | 12,367 |
| 2024-10-17 | 75,500.00 | 75,500.00 | 74,900.00 | 74,900.00 | 67,823.04 | 3,876 |
| 2024-10-16 | 75,700.00 | 75,700.00 | 74,600.00 | 74,900.00 | 67,823.04 | 10,446 |
| 2024-10-15 | 76,300.00 | 76,300.00 | 75,300.00 | 75,800.00 | 68,638.00 | 3,683 |
| 2024-10-14 | 76,600.00 | 76,600.00 | 75,200.00 | 75,600.00 | 68,456.90 | 6,108 |
| 2024-10-11 | 76,600.00 | 76,900.00 | 75,800.00 | 75,900.00 | 68,728.55 | 4,877 |
| 2024-10-10 | 76,200.00 | 77,400.00 | 75,800.00 | 76,600.00 | 69,362.41 | 8,029 |
| 2024-10-08 | 75,900.00 | 76,200.00 | 75,100.00 | 76,200.00 | 69,000.21 | 3,335 |
| 2024-10-07 | 75,600.00 | 75,800.00 | 74,900.00 | 75,300.00 | 68,185.24 | 4,807 |
| 2024-10-04 | 76,100.00 | 76,100.00 | 74,600.00 | 75,000.00 | 67,913.59 | 5,805 |
| 2024-10-02 | 75,100.00 | 76,900.00 | 75,100.00 | 75,700.00 | 68,547.45 | 5,762 |
| 2024-09-30 | 76,500.00 | 76,800.00 | 75,400.00 | 76,000.00 | 68,819.10 | 4,925 |
| 2024-09-27 | 77,100.00 | 77,100.00 | 75,900.00 | 76,500.00 | 69,271.86 | 8,302 |
| 2024-09-26 | 75,400.00 | 77,200.00 | 75,300.00 | 76,700.00 | 69,452.96 | 6,933 |
| 2024-09-25 | 78,400.00 | 78,400.00 | 75,100.00 | 75,400.00 | 68,275.79 | 23,182 |
| 2024-09-24 | 77,900.00 | 78,500.00 | 77,300.00 | 77,900.00 | 70,539.58 | 9,768 |
| 2024-09-23 | 76,500.00 | 78,700.00 | 75,700.00 | 77,900.00 | 70,539.58 | 22,884 |
| 2024-09-20 | 74,800.00 | 76,700.00 | 73,600.00 | 76,700.00 | 69,452.96 | 22,101 |
| 2024-09-19 | 73,900.00 | 74,800.00 | 73,300.00 | 74,700.00 | 67,641.93 | 15,362 |
| 2024-09-13 | 72,500.00 | 74,400.00 | 72,500.00 | 72,800.00 | 65,921.46 | 23,220 |
| 2024-09-12 | 73,700.00 | 73,700.00 | 72,200.00 | 72,900.00 | 66,012.01 | 8,465 |
| 2024-09-11 | 74,100.00 | 74,200.00 | 71,500.00 | 72,800.00 | 65,921.46 | 21,765 |
| 2024-09-10 | 72,600.00 | 74,700.00 | 72,400.00 | 73,800.00 | 66,826.97 | 9,547 |
| 2024-09-09 | 73,600.00 | 73,600.00 | 71,300.00 | 72,200.00 | 65,378.15 | 11,243 |
| 2024-09-06 | 75,400.00 | 75,400.00 | 72,600.00 | 73,100.00 | 66,193.11 | 17,307 |
| 2024-09-05 | 75,500.00 | 75,800.00 | 74,200.00 | 74,800.00 | 67,732.49 | 6,857 |
| 2024-09-04 | 75,500.00 | 75,700.00 | 74,600.00 | 74,700.00 | 67,641.93 | 8,470 |
| 2024-09-03 | 75,200.00 | 76,700.00 | 75,100.00 | 76,100.00 | 68,909.65 | 9,252 |
| 2024-09-02 | 75,100.00 | 75,800.00 | 74,400.00 | 75,400.00 | 68,275.79 | 6,353 |
| 2024-08-30 | 76,800.00 | 76,800.00 | 74,800.00 | 74,900.00 | 67,823.04 | 9,303 |
| 2024-08-29 | 77,300.00 | 78,100.00 | 76,100.00 | 76,400.00 | 69,181.31 | 6,313 |
| 2024-08-28 | 78,500.00 | 78,600.00 | 75,900.00 | 77,200.00 | 69,905.72 | 16,453 |
| 2024-08-27 | 79,200.00 | 79,600.00 | 77,600.00 | 78,700.00 | 71,263.99 | 12,846 |
| 2024-08-26 | 75,800.00 | 79,000.00 | 75,600.00 | 78,600.00 | 71,173.44 | 31,199 |
| 2024-08-23 | 73,300.00 | 76,100.00 | 73,300.00 | 75,500.00 | 68,366.35 | 10,690 |
| 2024-08-22 | 74,700.00 | 75,200.00 | 73,800.00 | 73,900.00 | 66,917.52 | 7,005 |
| 2024-08-21 | 74,400.00 | 75,600.00 | 74,100.00 | 75,100.00 | 68,004.14 | 12,631 |
| 2024-08-20 | 73,400.00 | 74,600.00 | 72,900.00 | 74,300.00 | 67,279.73 | 15,748 |
| 2024-08-19 | 73,000.00 | 73,600.00 | 72,300.00 | 72,500.00 | 65,649.80 | 8,365 |
| 2024-08-16 | 73,600.00 | 74,200.00 | 73,300.00 | 73,700.00 | 66,736.42 | 12,515 |
| 2024-08-14 | 74,100.00 | 74,200.00 | 73,000.00 | 74,000.00 | 67,008.07 | 10,563 |
| 2024-08-13 | 71,700.00 | 74,400.00 | 71,600.00 | 74,300.00 | 67,279.73 | 16,482 |
| 2024-08-12 | 70,900.00 | 71,800.00 | 70,300.00 | 71,800.00 | 65,015.94 | 6,573 |
| 2024-08-09 | 70,200.00 | 70,900.00 | 70,000.00 | 70,900.00 | 64,200.98 | 12,069 |
| 2024-08-08 | 70,700.00 | 70,700.00 | 69,200.00 | 70,200.00 | 63,567.12 | 9,153 |
| 2024-08-07 | 69,500.00 | 71,300.00 | 69,500.00 | 69,900.00 | 63,295.46 | 19,200 |
| 2024-08-06 | 67,700.00 | 70,400.00 | 66,300.00 | 69,500.00 | 62,933.26 | 42,351 |
| 2024-08-05 | 72,600.00 | 72,600.00 | 66,600.00 | 67,600.00 | 61,212.78 | 66,514 |
| 2024-08-02 | 75,000.00 | 75,000.00 | 72,900.00 | 73,400.00 | 66,464.77 | 16,024 |
| 2024-08-01 | 76,500.00 | 76,800.00 | 75,200.00 | 75,600.00 | 68,456.90 | 6,783 |
| 2024-07-31 | 76,800.00 | 76,800.00 | 75,300.00 | 76,100.00 | 68,909.65 | 6,903 |
| 2024-07-30 | 76,500.00 | 76,500.00 | 75,100.00 | 75,700.00 | 68,547.45 | 5,776 |
| 2024-07-29 | 74,500.00 | 76,500.00 | 74,000.00 | 75,900.00 | 68,321.07 | 14,314 |
| 2024-07-26 | 73,900.00 | 74,400.00 | 73,800.00 | 74,100.00 | 66,700.81 | 5,376 |
| 2024-07-25 | 74,700.00 | 74,700.00 | 73,000.00 | 73,800.00 | 66,430.76 | 14,838 |
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.