E1 Corporation (KRX:017940)
South Korea · Delayed Price · Currency is KRW 79,000
-3,500 (-4.24%)
At close: Aug 1, 2025, 3:30 PM KST
E1 Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 82,800.00 | 83,200.00 | 78,900.00 | 79,000.00 | 79,000.00 | -4.24% | 25,583 |
| Jul 31, 2025 | 82,900.00 | 83,700.00 | 81,500.00 | 82,500.00 | 82,500.00 | 0.36% | 13,091 |
| Jul 30, 2025 | 83,500.00 | 83,500.00 | 81,100.00 | 82,200.00 | 82,200.00 | -1.32% | 22,808 |
| Jul 29, 2025 | 82,900.00 | 84,600.00 | 82,100.00 | 83,300.00 | 82,850.00 | 0.48% | 15,871 |
| Jul 28, 2025 | 87,600.00 | 87,600.00 | 82,800.00 | 82,900.00 | 82,452.16 | -4.60% | 22,754 |
| Jul 25, 2025 | 87,900.00 | 89,000.00 | 86,500.00 | 86,900.00 | 86,430.55 | - | 7,829 |
| Jul 24, 2025 | 89,400.00 | 89,400.00 | 86,200.00 | 86,900.00 | 86,430.55 | -2.03% | 22,858 |
| Jul 23, 2025 | 90,300.00 | 90,300.00 | 87,000.00 | 88,700.00 | 88,220.83 | -1.99% | 16,510 |
| Jul 22, 2025 | 91,600.00 | 92,300.00 | 88,800.00 | 90,500.00 | 90,011.10 | -0.98% | 23,842 |
| Jul 21, 2025 | 90,800.00 | 91,700.00 | 90,100.00 | 91,400.00 | 90,906.24 | 0.77% | 19,453 |
| Jul 18, 2025 | 93,300.00 | 93,300.00 | 90,000.00 | 90,700.00 | 90,210.02 | -2.79% | 29,978 |
| Jul 17, 2025 | 95,200.00 | 95,500.00 | 92,500.00 | 93,300.00 | 92,795.98 | -3.01% | 31,228 |
| Jul 16, 2025 | 98,400.00 | 98,900.00 | 94,900.00 | 96,200.00 | 95,680.31 | -2.24% | 27,583 |
| Jul 15, 2025 | 99,000.00 | 99,600.00 | 97,300.00 | 98,400.00 | 97,868.43 | -0.61% | 21,653 |
| Jul 14, 2025 | 98,700.00 | 99,800.00 | 98,100.00 | 99,000.00 | 98,465.19 | 0.71% | 11,706 |
| Jul 11, 2025 | 97,100.00 | 100,000.00 | 96,400.00 | 98,300.00 | 97,768.97 | 1.24% | 20,478 |
| Jul 10, 2025 | 98,100.00 | 98,500.00 | 95,500.00 | 97,100.00 | 96,575.45 | -1.02% | 17,557 |
| Jul 9, 2025 | 94,800.00 | 99,000.00 | 92,500.00 | 98,100.00 | 97,570.05 | 6.28% | 41,301 |
| Jul 8, 2025 | 88,300.00 | 92,400.00 | 88,300.00 | 92,300.00 | 91,801.38 | 3.36% | 20,337 |
| Jul 7, 2025 | 88,800.00 | 89,500.00 | 87,400.00 | 89,300.00 | 88,817.59 | 0.45% | 8,156 |
| Jul 4, 2025 | 88,900.00 | 89,800.00 | 87,000.00 | 88,900.00 | 88,419.75 | 1.02% | 27,656 |
| Jul 3, 2025 | 85,400.00 | 92,500.00 | 85,400.00 | 88,000.00 | 87,524.61 | 3.90% | 50,207 |
| Jul 2, 2025 | 84,200.00 | 84,800.00 | 80,600.00 | 84,700.00 | 84,242.44 | 1.56% | 23,712 |
| Jul 1, 2025 | 79,500.00 | 84,200.00 | 79,200.00 | 83,400.00 | 82,949.46 | 5.70% | 37,861 |
| Jun 30, 2025 | 78,600.00 | 79,100.00 | 77,700.00 | 78,900.00 | 78,473.77 | 1.15% | 11,166 |
| Jun 27, 2025 | 77,600.00 | 79,400.00 | 77,100.00 | 78,000.00 | 77,578.63 | -0.13% | 12,350 |
| Jun 26, 2025 | 80,000.00 | 80,000.00 | 76,800.00 | 78,100.00 | 77,678.09 | -1.26% | 15,370 |
| Jun 25, 2025 | 80,300.00 | 80,400.00 | 79,000.00 | 79,100.00 | 78,672.69 | -0.88% | 30,553 |
| Jun 24, 2025 | 79,200.00 | 80,600.00 | 78,100.00 | 79,800.00 | 79,368.91 | -0.50% | 23,582 |
| Jun 23, 2025 | 80,100.00 | 81,900.00 | 79,000.00 | 80,200.00 | 79,766.75 | 3.35% | 51,419 |
| Jun 20, 2025 | 78,200.00 | 80,200.00 | 76,800.00 | 77,600.00 | 77,180.79 | 0.13% | 28,333 |
| Jun 19, 2025 | 77,800.00 | 78,500.00 | 76,600.00 | 77,500.00 | 77,081.33 | 0.65% | 10,650 |
| Jun 18, 2025 | 77,700.00 | 78,000.00 | 76,400.00 | 77,000.00 | 76,584.03 | -0.13% | 15,616 |
| Jun 17, 2025 | 80,700.00 | 80,700.00 | 77,000.00 | 77,100.00 | 76,683.49 | -4.46% | 27,788 |
| Jun 16, 2025 | 78,000.00 | 81,500.00 | 77,100.00 | 80,700.00 | 80,264.05 | 5.35% | 37,355 |
| Jun 13, 2025 | 78,200.00 | 80,100.00 | 75,500.00 | 76,600.00 | 76,186.19 | -2.05% | 55,236 |
| Jun 12, 2025 | 76,000.00 | 78,900.00 | 76,000.00 | 78,200.00 | 77,777.55 | 3.30% | 22,833 |
| Jun 11, 2025 | 77,400.00 | 77,400.00 | 74,700.00 | 75,700.00 | 75,291.06 | -1.43% | 29,583 |
| Jun 10, 2025 | 77,800.00 | 77,800.00 | 75,500.00 | 76,800.00 | 76,385.11 | -0.52% | 26,120 |
| Jun 9, 2025 | 76,800.00 | 78,300.00 | 76,300.00 | 77,200.00 | 76,782.95 | 1.58% | 25,124 |
| Jun 5, 2025 | 77,900.00 | 77,900.00 | 75,100.00 | 76,000.00 | 75,589.44 | -0.78% | 24,476 |
| Jun 4, 2025 | 75,100.00 | 77,200.00 | 74,400.00 | 76,600.00 | 76,186.19 | 3.37% | 36,653 |
| Jun 2, 2025 | 73,600.00 | 74,700.00 | 73,100.00 | 74,100.00 | 73,699.70 | -0.67% | 18,076 |
| May 30, 2025 | 73,800.00 | 75,300.00 | 73,300.00 | 74,600.00 | 74,197.00 | 0.81% | 18,765 |
| May 29, 2025 | 71,800.00 | 74,200.00 | 71,700.00 | 74,000.00 | 73,600.24 | 3.06% | 31,297 |
| May 28, 2025 | 69,900.00 | 72,000.00 | 69,600.00 | 71,800.00 | 71,412.12 | 3.01% | 27,825 |
| May 27, 2025 | 69,800.00 | 70,200.00 | 69,400.00 | 69,700.00 | 69,323.47 | -0.29% | 6,657 |
| May 26, 2025 | 68,400.00 | 70,200.00 | 67,900.00 | 69,900.00 | 69,522.39 | 2.79% | 18,571 |
| May 23, 2025 | 68,400.00 | 68,500.00 | 67,200.00 | 68,000.00 | 67,632.65 | -0.29% | 9,391 |
| May 22, 2025 | 68,300.00 | 68,500.00 | 67,400.00 | 68,200.00 | 67,831.57 | 0.44% | 11,634 |