E1 Corporation (KRX:017940)
South Korea · Delayed Price · Currency is KRW 83,100
-100 (-0.12%)
Oct 30, 2026, 3:30 PM KST
E1 Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 82,500.00 | 83,100.00 | 80,900.00 | 83,100.00 | 83,100.00 | -0.12% | 5,894 |
| Oct 29, 2026 | 84,300.00 | 84,300.00 | 81,500.00 | 83,200.00 | 83,200.00 | 0.60% | 3,395 |
| Oct 28, 2026 | 84,200.00 | 84,500.00 | 82,600.00 | 82,700.00 | 82,700.00 | -0.48% | 5,022 |
| Oct 27, 2026 | 82,600.00 | 86,000.00 | 81,900.00 | 83,100.00 | 83,100.00 | 1.47% | 3,876 |
| Oct 26, 2026 | 85,300.00 | 85,300.00 | 80,800.00 | 81,900.00 | 81,900.00 | -2.03% | 6,401 |
| Oct 23, 2026 | 85,800.00 | 85,800.00 | 82,500.00 | 83,600.00 | 83,600.00 | -1.76% | 5,966 |
| Oct 22, 2026 | 89,000.00 | 89,000.00 | 85,000.00 | 85,100.00 | 85,100.00 | -2.52% | 5,411 |
| Oct 21, 2026 | 87,700.00 | 91,700.00 | 86,300.00 | 87,300.00 | 87,300.00 | -0.34% | 9,221 |
| Oct 20, 2026 | 90,200.00 | 90,700.00 | 87,000.00 | 87,600.00 | 87,600.00 | -3.31% | 6,676 |
| Oct 19, 2026 | 90,400.00 | 90,700.00 | 87,900.00 | 90,600.00 | 90,600.00 | 0.33% | 4,306 |
| Oct 16, 2026 | 89,900.00 | 91,800.00 | 89,100.00 | 90,300.00 | 90,300.00 | 1.46% | 4,858 |
| Oct 15, 2026 | 89,800.00 | 90,900.00 | 87,400.00 | 89,000.00 | 89,000.00 | -3.16% | 8,923 |
| Oct 14, 2026 | 89,900.00 | 92,500.00 | 89,900.00 | 91,900.00 | 91,900.00 | 2.91% | 7,927 |
| Oct 13, 2026 | 90,700.00 | 90,900.00 | 88,700.00 | 89,300.00 | 89,300.00 | -1.54% | 9,347 |
| Oct 12, 2026 | 90,500.00 | 91,900.00 | 89,000.00 | 90,700.00 | 90,700.00 | 0.22% | 11,758 |
| Oct 8, 2026 | 91,400.00 | 91,500.00 | 89,700.00 | 90,500.00 | 90,500.00 | -0.98% | 5,091 |
| Oct 7, 2026 | 91,300.00 | 92,300.00 | 89,600.00 | 91,400.00 | 91,400.00 | 0.66% | 7,662 |
| Oct 6, 2026 | 89,400.00 | 91,400.00 | 87,300.00 | 90,800.00 | 90,800.00 | 2.37% | 6,528 |
| Oct 2, 2026 | 87,500.00 | 88,900.00 | 86,600.00 | 88,700.00 | 88,700.00 | 0.45% | 8,479 |
| Oct 1, 2026 | 92,000.00 | 93,000.00 | 87,200.00 | 88,300.00 | 88,300.00 | -3.92% | 14,274 |
| Sep 30, 2026 | 92,500.00 | 92,500.00 | 90,600.00 | 91,900.00 | 91,900.00 | -0.33% | 6,903 |
| Sep 29, 2026 | 93,800.00 | 93,800.00 | 90,500.00 | 92,200.00 | 92,200.00 | - | 5,131 |
| Sep 28, 2026 | 91,200.00 | 93,800.00 | 90,300.00 | 92,200.00 | 92,200.00 | 0.55% | 6,832 |
| Sep 23, 2026 | 92,200.00 | 93,900.00 | 91,600.00 | 91,700.00 | 91,700.00 | -1.93% | 4,005 |
| Sep 22, 2026 | 94,400.00 | 95,400.00 | 91,600.00 | 93,500.00 | 93,500.00 | -0.95% | 9,401 |
| Sep 21, 2026 | 95,700.00 | 95,900.00 | 93,900.00 | 94,400.00 | 94,400.00 | -0.53% | 6,477 |
| Sep 18, 2026 | 95,700.00 | 96,300.00 | 90,000.00 | 94,900.00 | 94,900.00 | -0.73% | 9,021 |
| Sep 17, 2026 | 94,800.00 | 95,600.00 | 93,000.00 | 95,600.00 | 95,600.00 | 1.70% | 7,302 |
| Sep 16, 2026 | 96,800.00 | 96,900.00 | 93,700.00 | 94,000.00 | 94,000.00 | -2.08% | 10,693 |
| Sep 15, 2026 | 99,500.00 | 99,500.00 | 95,400.00 | 96,000.00 | 96,000.00 | -3.13% | 13,682 |
| Sep 14, 2026 | 99,400.00 | 99,600.00 | 97,200.00 | 99,100.00 | 99,100.00 | -0.30% | 5,939 |
| Sep 11, 2026 | 99,200.00 | 99,800.00 | 98,000.00 | 99,400.00 | 99,400.00 | 0.30% | 10,084 |
| Sep 10, 2026 | 98,500.00 | 99,600.00 | 98,100.00 | 99,100.00 | 99,100.00 | 0.71% | 12,228 |
| Sep 9, 2026 | 97,800.00 | 98,400.00 | 96,600.00 | 98,400.00 | 98,400.00 | 1.13% | 11,695 |
| Sep 8, 2026 | 96,700.00 | 98,400.00 | 96,400.00 | 97,300.00 | 97,300.00 | -0.21% | 6,773 |
| Sep 7, 2026 | 97,600.00 | 98,300.00 | 95,600.00 | 97,500.00 | 97,500.00 | -0.20% | 7,365 |
| Sep 4, 2026 | 97,800.00 | 98,700.00 | 96,900.00 | 97,700.00 | 97,700.00 | -0.71% | 7,823 |
| Sep 3, 2026 | 98,300.00 | 99,000.00 | 96,500.00 | 98,400.00 | 98,400.00 | -0.20% | 11,989 |
| Sep 2, 2026 | 97,200.00 | 99,000.00 | 96,400.00 | 98,600.00 | 98,600.00 | 0.61% | 14,335 |
| Sep 1, 2026 | 97,400.00 | 99,400.00 | 97,100.00 | 98,000.00 | 98,000.00 | 0.93% | 7,811 |
| Aug 31, 2026 | 96,800.00 | 98,200.00 | 96,100.00 | 97,100.00 | 97,100.00 | -0.61% | 4,699 |
| Aug 28, 2026 | 97,000.00 | 98,000.00 | 96,000.00 | 97,700.00 | 97,700.00 | 0.41% | 3,762 |
| Aug 27, 2026 | 97,500.00 | 99,300.00 | 95,100.00 | 97,300.00 | 97,300.00 | -0.41% | 7,454 |
| Aug 26, 2026 | 94,400.00 | 97,700.00 | 92,900.00 | 97,700.00 | 97,700.00 | 3.50% | 11,447 |
| Aug 25, 2026 | 92,200.00 | 94,500.00 | 90,600.00 | 94,400.00 | 94,400.00 | 2.05% | 6,975 |
| Aug 24, 2026 | 93,700.00 | 93,700.00 | 91,000.00 | 92,500.00 | 92,500.00 | 0.11% | 6,992 |
| Aug 21, 2026 | 93,200.00 | 93,200.00 | 90,800.00 | 92,400.00 | 92,400.00 | -0.86% | 10,762 |
| Aug 20, 2026 | 94,000.00 | 94,000.00 | 91,700.00 | 93,200.00 | 93,200.00 | 0.22% | 10,481 |
| Aug 19, 2026 | 93,400.00 | 94,000.00 | 87,500.00 | 93,000.00 | 93,000.00 | 0.22% | 9,787 |
| Aug 18, 2026 | 91,200.00 | 94,900.00 | 91,000.00 | 92,800.00 | 92,800.00 | 3.69% | 11,403 |