E1 Corporation (KRX:017940)
South Korea · Delayed Price · Currency is KRW 81,900
-200 (-0.24%)
At close: Jan 16, 2026
E1 Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 82,900.00 | 83,500.00 | 81,700.00 | 83,200.00 | 83,200.00 | 0.97% | 6,593 |
| Jan 5, 2026 | 80,500.00 | 82,600.00 | 80,400.00 | 82,400.00 | 82,400.00 | 1.98% | 7,919 |
| Jan 2, 2026 | 83,500.00 | 83,600.00 | 80,600.00 | 80,800.00 | 80,800.00 | -3.00% | 16,471 |
| Dec 30, 2025 | 83,000.00 | 83,600.00 | 82,500.00 | 83,300.00 | 83,300.00 | 0.48% | 6,212 |
| Dec 29, 2025 | 83,500.00 | 83,800.00 | 82,400.00 | 82,900.00 | 82,900.00 | -0.24% | 9,615 |
| Dec 26, 2025 | 85,500.00 | 85,500.00 | 82,700.00 | 83,100.00 | 83,100.00 | -2.81% | 17,342 |
| Dec 24, 2025 | 87,500.00 | 87,500.00 | 84,900.00 | 85,500.00 | 85,500.00 | -1.38% | 16,956 |
| Dec 23, 2025 | 87,800.00 | 87,900.00 | 85,900.00 | 86,700.00 | 86,700.00 | -0.69% | 10,028 |
| Dec 22, 2025 | 88,900.00 | 88,900.00 | 87,000.00 | 87,300.00 | 87,300.00 | -1.02% | 15,981 |
| Dec 19, 2025 | 89,400.00 | 90,400.00 | 88,200.00 | 88,200.00 | 88,200.00 | -1.78% | 25,493 |
| Dec 18, 2025 | 90,900.00 | 90,900.00 | 89,100.00 | 89,800.00 | 89,800.00 | -1.86% | 13,428 |
| Dec 17, 2025 | 87,200.00 | 91,800.00 | 86,000.00 | 91,500.00 | 91,500.00 | 5.29% | 48,760 |
| Dec 16, 2025 | 87,500.00 | 87,600.00 | 85,500.00 | 86,900.00 | 86,900.00 | -0.69% | 12,064 |
| Dec 15, 2025 | 85,200.00 | 87,800.00 | 85,200.00 | 87,500.00 | 87,500.00 | 1.74% | 24,384 |
| Dec 12, 2025 | 84,100.00 | 86,300.00 | 84,100.00 | 86,000.00 | 86,000.00 | 2.75% | 12,318 |
| Dec 11, 2025 | 82,800.00 | 84,400.00 | 82,600.00 | 83,700.00 | 83,700.00 | 1.21% | 14,724 |
| Dec 10, 2025 | 84,400.00 | 84,400.00 | 82,400.00 | 82,700.00 | 82,700.00 | -1.90% | 19,993 |
| Dec 9, 2025 | 83,900.00 | 84,500.00 | 83,100.00 | 84,300.00 | 84,300.00 | -0.35% | 13,591 |
| Dec 8, 2025 | 85,600.00 | 86,500.00 | 83,500.00 | 84,600.00 | 84,600.00 | -1.05% | 12,819 |
| Dec 5, 2025 | 86,100.00 | 86,700.00 | 84,300.00 | 85,500.00 | 85,500.00 | -0.70% | 8,174 |
| Dec 4, 2025 | 87,400.00 | 87,400.00 | 85,400.00 | 86,100.00 | 86,100.00 | -1.49% | 10,264 |
| Dec 3, 2025 | 85,800.00 | 88,500.00 | 84,900.00 | 87,400.00 | 87,400.00 | 3.80% | 29,761 |
| Dec 2, 2025 | 82,100.00 | 84,600.00 | 81,800.00 | 84,200.00 | 84,200.00 | 2.68% | 13,893 |
| Dec 1, 2025 | 82,900.00 | 83,000.00 | 80,700.00 | 82,000.00 | 82,000.00 | -0.85% | 12,783 |
| Nov 28, 2025 | 84,900.00 | 85,300.00 | 81,900.00 | 82,700.00 | 82,700.00 | -2.59% | 15,014 |
| Nov 27, 2025 | 84,500.00 | 86,600.00 | 83,800.00 | 84,900.00 | 84,900.00 | 1.07% | 14,990 |
| Nov 26, 2025 | 83,300.00 | 84,400.00 | 83,000.00 | 84,000.00 | 84,000.00 | 1.33% | 7,369 |
| Nov 25, 2025 | 83,400.00 | 84,700.00 | 81,700.00 | 82,900.00 | 82,900.00 | -0.12% | 21,049 |
| Nov 24, 2025 | 84,100.00 | 85,800.00 | 82,300.00 | 83,000.00 | 83,000.00 | -0.72% | 15,938 |
| Nov 21, 2025 | 84,500.00 | 84,500.00 | 81,900.00 | 83,600.00 | 83,600.00 | -1.65% | 17,053 |
| Nov 20, 2025 | 84,400.00 | 85,400.00 | 84,000.00 | 85,000.00 | 85,000.00 | 1.43% | 11,527 |
| Nov 19, 2025 | 84,300.00 | 85,100.00 | 83,300.00 | 83,800.00 | 83,800.00 | - | 14,338 |
| Nov 18, 2025 | 85,300.00 | 85,400.00 | 83,500.00 | 83,800.00 | 83,800.00 | -1.87% | 23,086 |
| Nov 17, 2025 | 81,500.00 | 86,000.00 | 81,500.00 | 85,400.00 | 85,400.00 | 5.43% | 48,854 |
| 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% | 32,814 |
| Nov 12, 2025 | 80,300.00 | 84,300.00 | 79,600.00 | 83,800.00 | 83,800.00 | 5.41% | 38,933 |
| 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% | 64,960 |
| 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 |