E1 Corporation (KRX:017940)
South Korea · Delayed Price · Currency is KRW 79,800
+1,900 (2.44%)
At close: Sep 12, 2025
E1 Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 75,300.00 | 75,600.00 | 74,400.00 | 74,900.00 | 74,900.00 | -0.53% | 9,194 |
| Aug 28, 2025 | 73,100.00 | 75,900.00 | 72,700.00 | 75,300.00 | 75,300.00 | 1.89% | 10,446 |
| Aug 27, 2025 | 74,900.00 | 74,900.00 | 73,100.00 | 73,900.00 | 73,900.00 | -0.54% | 6,901 |
| Aug 26, 2025 | 75,000.00 | 75,300.00 | 73,800.00 | 74,300.00 | 74,300.00 | -0.93% | 6,746 |
| Aug 25, 2025 | 74,200.00 | 75,800.00 | 74,100.00 | 75,000.00 | 75,000.00 | 1.21% | 3,301 |
| Aug 22, 2025 | 75,000.00 | 75,800.00 | 73,800.00 | 74,100.00 | 74,100.00 | -0.94% | 12,160 |
| Aug 21, 2025 | 75,500.00 | 75,800.00 | 74,800.00 | 74,800.00 | 74,800.00 | -1.06% | 9,043 |
| Aug 20, 2025 | 74,500.00 | 75,700.00 | 72,600.00 | 75,600.00 | 75,600.00 | 0.93% | 21,871 |
| Aug 19, 2025 | 75,700.00 | 75,800.00 | 73,800.00 | 74,900.00 | 74,900.00 | -0.79% | 15,900 |
| Aug 18, 2025 | 77,600.00 | 77,600.00 | 73,200.00 | 75,500.00 | 75,500.00 | -4.91% | 26,907 |
| Aug 14, 2025 | 80,500.00 | 81,400.00 | 78,800.00 | 79,400.00 | 79,400.00 | -1.37% | 13,151 |
| Aug 13, 2025 | 81,300.00 | 81,300.00 | 78,900.00 | 80,500.00 | 80,500.00 | 0.25% | 18,751 |
| Aug 12, 2025 | 81,000.00 | 82,000.00 | 79,800.00 | 80,300.00 | 80,300.00 | 0.38% | 6,962 |
| Aug 11, 2025 | 82,800.00 | 82,800.00 | 79,500.00 | 80,000.00 | 80,000.00 | -1.72% | 10,106 |
| Aug 8, 2025 | 83,800.00 | 83,800.00 | 81,100.00 | 81,400.00 | 81,400.00 | -1.45% | 6,504 |
| Aug 7, 2025 | 83,400.00 | 83,500.00 | 81,800.00 | 82,600.00 | 82,600.00 | 0.12% | 9,103 |
| Aug 6, 2025 | 80,900.00 | 82,800.00 | 80,400.00 | 82,500.00 | 82,500.00 | 1.98% | 14,755 |
| Aug 5, 2025 | 82,600.00 | 83,300.00 | 80,500.00 | 80,900.00 | 80,900.00 | -0.49% | 19,947 |
| Aug 4, 2025 | 79,500.00 | 82,300.00 | 78,300.00 | 81,300.00 | 81,300.00 | 2.91% | 15,580 |
| 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 |