E1 Corporation (KRX:017940)
South Korea · Delayed Price · Currency is KRW 81,000
-1,600 (-1.94%)
At close: Nov 14, 2025
E1 Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 81,500.00 | 82,300.00 | 80,400.00 | 81,000.00 | 81,000.00 | -1.94% | 20,196 |
| Nov 13, 2025 | 83,800.00 | 83,800.00 | 81,500.00 | 82,600.00 | 82,600.00 | -1.43% | 33,243 |
| Nov 12, 2025 | 80,300.00 | 84,300.00 | 79,600.00 | 83,800.00 | 83,800.00 | 5.41% | 39,073 |
| Nov 11, 2025 | 81,800.00 | 82,200.00 | 79,000.00 | 79,500.00 | 79,500.00 | -2.93% | 15,014 |
| Nov 10, 2025 | 76,000.00 | 82,500.00 | 76,000.00 | 81,900.00 | 81,900.00 | 8.33% | 65,313 |
| Nov 7, 2025 | 76,400.00 | 77,000.00 | 74,000.00 | 75,600.00 | 75,600.00 | -1.05% | 12,364 |
| Nov 6, 2025 | 74,900.00 | 77,100.00 | 73,800.00 | 76,400.00 | 76,400.00 | 2.96% | 12,043 |
| Nov 5, 2025 | 75,900.00 | 75,900.00 | 72,100.00 | 74,200.00 | 74,200.00 | -2.50% | 17,793 |
| Nov 4, 2025 | 76,500.00 | 77,400.00 | 76,000.00 | 76,100.00 | 76,100.00 | 0.13% | 14,186 |
| Nov 3, 2025 | 75,100.00 | 77,000.00 | 74,600.00 | 76,000.00 | 76,000.00 | 1.60% | 19,213 |
| Oct 31, 2025 | 75,000.00 | 75,300.00 | 73,800.00 | 74,800.00 | 74,800.00 | 0.40% | 12,296 |
| Oct 30, 2025 | 74,900.00 | 75,300.00 | 74,200.00 | 74,500.00 | 74,500.00 | -0.53% | 15,238 |
| Oct 29, 2025 | 75,700.00 | 75,700.00 | 74,200.00 | 74,900.00 | 74,900.00 | -0.66% | 12,775 |
| Oct 28, 2025 | 75,000.00 | 75,400.00 | 73,800.00 | 75,400.00 | 75,400.00 | 0.80% | 15,229 |
| Oct 27, 2025 | 74,600.00 | 75,400.00 | 74,000.00 | 74,800.00 | 74,800.00 | 0.81% | 17,215 |
| Oct 24, 2025 | 74,000.00 | 74,800.00 | 73,400.00 | 74,200.00 | 74,200.00 | 0.68% | 11,666 |
| Oct 23, 2025 | 74,600.00 | 74,900.00 | 73,400.00 | 73,700.00 | 73,700.00 | -1.07% | 11,553 |
| Oct 22, 2025 | 73,400.00 | 74,600.00 | 72,700.00 | 74,500.00 | 74,500.00 | 1.64% | 10,977 |
| Oct 21, 2025 | 73,400.00 | 74,600.00 | 72,900.00 | 73,300.00 | 73,300.00 | -0.14% | 10,088 |
| Oct 20, 2025 | 72,700.00 | 73,400.00 | 72,000.00 | 73,400.00 | 73,400.00 | 1.52% | 6,816 |
| Oct 17, 2025 | 72,800.00 | 73,200.00 | 71,900.00 | 72,300.00 | 72,300.00 | -0.41% | 10,447 |
| Oct 16, 2025 | 72,900.00 | 73,600.00 | 72,100.00 | 72,600.00 | 72,600.00 | 0.28% | 10,540 |
| Oct 15, 2025 | 72,300.00 | 73,200.00 | 71,700.00 | 72,400.00 | 72,400.00 | - | 11,151 |
| Oct 14, 2025 | 71,300.00 | 72,900.00 | 71,300.00 | 72,400.00 | 72,400.00 | 1.26% | 11,945 |
| Oct 13, 2025 | 72,800.00 | 72,800.00 | 71,000.00 | 71,500.00 | 71,500.00 | -1.79% | 10,560 |
| Oct 10, 2025 | 75,400.00 | 75,400.00 | 72,500.00 | 72,800.00 | 72,800.00 | -1.62% | 12,181 |
| Oct 2, 2025 | 74,100.00 | 74,600.00 | 73,500.00 | 74,000.00 | 74,000.00 | 0.14% | 8,861 |
| Oct 1, 2025 | 74,800.00 | 74,800.00 | 73,900.00 | 73,900.00 | 73,900.00 | -0.67% | 6,067 |
| Sep 30, 2025 | 75,500.00 | 75,500.00 | 74,000.00 | 74,400.00 | 74,400.00 | -1.06% | 8,001 |
| Sep 29, 2025 | 74,500.00 | 75,900.00 | 74,200.00 | 75,200.00 | 75,200.00 | 0.67% | 7,142 |
| Sep 26, 2025 | 77,400.00 | 77,800.00 | 74,700.00 | 74,700.00 | 74,700.00 | -3.24% | 7,016 |
| Sep 25, 2025 | 76,600.00 | 79,000.00 | 75,500.00 | 77,200.00 | 77,200.00 | 1.85% | 13,641 |
| Sep 24, 2025 | 78,500.00 | 78,500.00 | 75,800.00 | 75,800.00 | 75,800.00 | -3.07% | 9,596 |
| Sep 23, 2025 | 78,400.00 | 78,700.00 | 77,900.00 | 78,200.00 | 78,200.00 | -0.26% | 7,679 |
| Sep 22, 2025 | 79,300.00 | 79,300.00 | 77,500.00 | 78,400.00 | 78,400.00 | 0.38% | 10,959 |
| Sep 19, 2025 | 80,500.00 | 80,700.00 | 78,100.00 | 78,100.00 | 78,100.00 | -2.25% | 24,188 |
| Sep 18, 2025 | 81,400.00 | 81,700.00 | 79,600.00 | 79,900.00 | 79,900.00 | -1.84% | 10,913 |
| Sep 17, 2025 | 82,000.00 | 82,300.00 | 80,400.00 | 81,400.00 | 81,400.00 | -0.25% | 12,027 |
| Sep 16, 2025 | 83,700.00 | 84,000.00 | 81,000.00 | 81,600.00 | 81,600.00 | -1.69% | 16,959 |
| Sep 15, 2025 | 80,000.00 | 84,500.00 | 79,800.00 | 83,000.00 | 83,000.00 | 4.01% | 35,121 |
| Sep 12, 2025 | 78,500.00 | 80,300.00 | 77,700.00 | 79,800.00 | 79,800.00 | 2.44% | 29,667 |
| Sep 11, 2025 | 78,000.00 | 78,500.00 | 76,700.00 | 77,900.00 | 77,900.00 | -0.38% | 17,283 |
| Sep 10, 2025 | 78,000.00 | 78,500.00 | 77,400.00 | 78,200.00 | 78,200.00 | 1.43% | 12,408 |
| Sep 9, 2025 | 76,800.00 | 77,700.00 | 75,900.00 | 77,100.00 | 77,100.00 | 1.18% | 11,903 |
| Sep 8, 2025 | 76,300.00 | 76,500.00 | 75,200.00 | 76,200.00 | 76,200.00 | 0.79% | 11,915 |
| Sep 5, 2025 | 75,600.00 | 76,800.00 | 75,100.00 | 75,600.00 | 75,600.00 | 0.67% | 12,554 |
| Sep 4, 2025 | 74,600.00 | 75,600.00 | 74,600.00 | 75,100.00 | 75,100.00 | 0.81% | 6,670 |
| Sep 3, 2025 | 75,600.00 | 75,600.00 | 73,800.00 | 74,500.00 | 74,500.00 | -1.46% | 10,752 |
| Sep 2, 2025 | 76,000.00 | 76,150.00 | 74,700.00 | 75,600.00 | 75,600.00 | - | 11,356 |
| Sep 1, 2025 | 74,000.00 | 76,000.00 | 73,700.00 | 75,600.00 | 75,600.00 | 0.93% | 9,188 |