E1 Corporation (KRX:017940)
South Korea · Delayed Price · Currency is KRW 100,300
-10,500 (-9.48%)
At close: Mar 23, 2026
E1 Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 110,000.00 | 111,300.00 | 99,900.00 | 100,100.00 | 100,100.00 | -9.66% | 43,059 |
| Mar 20, 2026 | 101,800.00 | 110,800.00 | 100,600.00 | 110,800.00 | 110,800.00 | 11.13% | 81,636 |
| Mar 19, 2026 | 99,400.00 | 100,000.00 | 96,500.00 | 99,700.00 | 99,700.00 | 0.91% | 21,450 |
| Mar 18, 2026 | 98,700.00 | 100,900.00 | 98,100.00 | 98,800.00 | 98,800.00 | 0.30% | 14,164 |
| Mar 17, 2026 | 96,900.00 | 99,200.00 | 96,200.00 | 98,500.00 | 98,500.00 | 1.97% | 16,651 |
| Mar 16, 2026 | 95,800.00 | 97,500.00 | 94,700.00 | 96,600.00 | 96,600.00 | 0.63% | 20,816 |
| Mar 13, 2026 | 97,300.00 | 97,500.00 | 95,600.00 | 96,000.00 | 96,000.00 | -1.54% | 17,217 |
| Mar 12, 2026 | 98,300.00 | 98,300.00 | 96,000.00 | 97,500.00 | 97,500.00 | 0.10% | 16,827 |
| Mar 11, 2026 | 94,300.00 | 98,700.00 | 94,300.00 | 97,400.00 | 97,400.00 | 4.28% | 24,042 |
| Mar 10, 2026 | 93,700.00 | 95,300.00 | 93,000.00 | 93,400.00 | 93,400.00 | -1.89% | 20,265 |
| Mar 9, 2026 | 100,400.00 | 100,900.00 | 92,300.00 | 95,200.00 | 95,200.00 | -2.46% | 34,844 |
| Mar 6, 2026 | 100,300.00 | 100,300.00 | 95,700.00 | 97,600.00 | 97,600.00 | -1.71% | 27,343 |
| Mar 5, 2026 | 96,300.00 | 100,100.00 | 94,200.00 | 99,300.00 | 99,300.00 | 6.77% | 42,353 |
| Mar 4, 2026 | 106,400.00 | 110,000.00 | 91,800.00 | 93,000.00 | 93,000.00 | -10.23% | 88,979 |
| Mar 3, 2026 | 109,900.00 | 111,300.00 | 102,500.00 | 103,600.00 | 103,600.00 | 0.10% | 87,268 |
| Feb 27, 2026 | 105,600.00 | 105,600.00 | 102,400.00 | 103,500.00 | 103,500.00 | -2.08% | 25,995 |
| Feb 26, 2026 | 105,900.00 | 106,700.00 | 103,600.00 | 105,700.00 | 105,700.00 | 0.48% | 21,148 |
| Feb 25, 2026 | 106,800.00 | 106,800.00 | 103,200.00 | 105,200.00 | 105,200.00 | - | 25,584 |
| Feb 24, 2026 | 106,600.00 | 106,700.00 | 101,800.00 | 105,200.00 | 105,200.00 | -1.22% | 40,146 |
| Feb 23, 2026 | 112,500.00 | 112,500.00 | 105,800.00 | 106,500.00 | 106,500.00 | -5.33% | 33,762 |
| Feb 20, 2026 | 109,000.00 | 114,500.00 | 107,500.00 | 112,500.00 | 112,500.00 | 4.75% | 38,270 |
| Feb 19, 2026 | 104,500.00 | 107,600.00 | 103,500.00 | 107,400.00 | 107,400.00 | 6.55% | 39,641 |
| Feb 13, 2026 | 99,400.00 | 102,400.00 | 98,200.00 | 100,800.00 | 100,800.00 | 1.82% | 23,358 |
| Feb 12, 2026 | 99,800.00 | 99,800.00 | 96,000.00 | 99,000.00 | 99,000.00 | -0.40% | 14,588 |
| Feb 11, 2026 | 96,000.00 | 99,700.00 | 93,700.00 | 99,400.00 | 99,400.00 | 4.30% | 32,838 |
| Feb 10, 2026 | 101,700.00 | 101,700.00 | 93,700.00 | 95,300.00 | 95,300.00 | -8.28% | 60,862 |
| Feb 9, 2026 | 103,100.00 | 106,300.00 | 100,200.00 | 103,900.00 | 103,900.00 | 6.13% | 38,614 |
| Feb 6, 2026 | 98,800.00 | 100,000.00 | 96,200.00 | 97,900.00 | 97,900.00 | -3.55% | 20,696 |
| Feb 5, 2026 | 95,200.00 | 103,700.00 | 95,000.00 | 101,500.00 | 101,500.00 | 5.29% | 56,537 |
| Feb 4, 2026 | 92,400.00 | 96,400.00 | 91,300.00 | 96,400.00 | 96,400.00 | 5.01% | 31,536 |
| Feb 3, 2026 | 87,300.00 | 92,100.00 | 86,100.00 | 91,800.00 | 91,800.00 | 6.13% | 36,974 |
| Feb 2, 2026 | 88,700.00 | 88,700.00 | 85,100.00 | 86,500.00 | 86,500.00 | -2.59% | 20,793 |
| Jan 30, 2026 | 86,500.00 | 90,700.00 | 85,400.00 | 88,800.00 | 88,800.00 | 2.19% | 19,430 |
| Jan 29, 2026 | 84,400.00 | 87,400.00 | 82,900.00 | 86,900.00 | 86,900.00 | 1.64% | 19,538 |
| Jan 28, 2026 | 88,400.00 | 88,600.00 | 84,200.00 | 85,500.00 | 85,500.00 | -3.17% | 25,879 |
| Jan 27, 2026 | 88,500.00 | 89,000.00 | 86,100.00 | 88,300.00 | 88,300.00 | -0.23% | 19,576 |
| Jan 26, 2026 | 88,200.00 | 91,100.00 | 87,600.00 | 88,500.00 | 88,500.00 | 3.03% | 28,798 |
| Jan 23, 2026 | 82,900.00 | 86,300.00 | 82,100.00 | 85,900.00 | 85,900.00 | 4.88% | 30,751 |
| Jan 22, 2026 | 81,300.00 | 82,700.00 | 77,500.00 | 81,900.00 | 81,900.00 | 0.74% | 10,204 |
| Jan 21, 2026 | 82,200.00 | 82,300.00 | 80,300.00 | 81,300.00 | 81,300.00 | -1.22% | 11,201 |
| Jan 20, 2026 | 80,900.00 | 82,800.00 | 80,300.00 | 82,300.00 | 82,300.00 | 1.23% | 15,119 |
| Jan 19, 2026 | 82,200.00 | 83,200.00 | 80,100.00 | 81,300.00 | 81,300.00 | -0.73% | 26,158 |
| Jan 16, 2026 | 82,300.00 | 82,600.00 | 80,800.00 | 81,900.00 | 81,900.00 | -0.24% | 20,143 |
| Jan 15, 2026 | 80,600.00 | 84,000.00 | 80,600.00 | 82,100.00 | 82,100.00 | 1.99% | 19,821 |
| Jan 14, 2026 | 79,900.00 | 81,000.00 | 78,400.00 | 80,500.00 | 80,500.00 | 0.75% | 18,202 |
| Jan 13, 2026 | 81,600.00 | 81,600.00 | 79,600.00 | 79,900.00 | 79,900.00 | -1.11% | 11,203 |
| Jan 12, 2026 | 79,500.00 | 81,200.00 | 78,600.00 | 80,800.00 | 80,800.00 | 2.28% | 13,211 |
| Jan 9, 2026 | 79,700.00 | 79,700.00 | 78,600.00 | 79,000.00 | 79,000.00 | 0.13% | 3,711 |
| Jan 8, 2026 | 81,100.00 | 81,200.00 | 78,800.00 | 78,900.00 | 78,900.00 | -2.59% | 9,379 |
| Jan 7, 2026 | 83,500.00 | 83,900.00 | 80,700.00 | 81,000.00 | 81,000.00 | -2.64% | 7,227 |