E1 Corporation (KRX:017940)
South Korea · Delayed Price · Currency is KRW 91,800
+4,800 (5.52%)
At close: Jul 23, 2026
E1 Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 88,000.00 | 91,700.00 | 86,500.00 | 91,200.00 | - | 4.83% | 14,950 |
| Jul 22, 2026 | 86,900.00 | 88,300.00 | 86,000.00 | 87,000.00 | 87,000.00 | - | 8,111 |
| Jul 21, 2026 | 87,700.00 | 88,000.00 | 85,200.00 | 87,000.00 | 87,000.00 | -0.80% | 12,763 |
| Jul 20, 2026 | 87,100.00 | 88,200.00 | 85,200.00 | 87,700.00 | 87,700.00 | 0.69% | 8,531 |
| Jul 16, 2026 | 86,400.00 | 87,800.00 | 86,000.00 | 87,100.00 | 87,100.00 | 2.11% | 5,401 |
| Jul 15, 2026 | 84,300.00 | 86,500.00 | 84,300.00 | 85,300.00 | 85,300.00 | 1.31% | 5,215 |
| Jul 14, 2026 | 86,400.00 | 86,400.00 | 83,200.00 | 84,200.00 | 84,200.00 | -0.71% | 10,760 |
| Jul 13, 2026 | 85,800.00 | 87,900.00 | 83,600.00 | 84,800.00 | 84,800.00 | 0.12% | 13,110 |
| Jul 10, 2026 | 84,600.00 | 86,400.00 | 83,100.00 | 84,700.00 | 84,700.00 | 1.93% | 9,522 |
| Jul 9, 2026 | 85,900.00 | 86,400.00 | 83,100.00 | 83,100.00 | 83,100.00 | -2.69% | 9,068 |
| Jul 8, 2026 | 87,100.00 | 88,100.00 | 84,200.00 | 85,400.00 | 85,400.00 | -1.95% | 10,634 |
| Jul 7, 2026 | 85,800.00 | 88,800.00 | 81,500.00 | 87,100.00 | 87,100.00 | 1.52% | 18,097 |
| Jul 6, 2026 | 83,300.00 | 85,900.00 | 83,000.00 | 85,800.00 | 85,800.00 | 3.37% | 6,247 |
| Jul 3, 2026 | 82,800.00 | 84,000.00 | 80,100.00 | 83,000.00 | 83,000.00 | 2.22% | 7,481 |
| Jul 2, 2026 | 81,600.00 | 83,600.00 | 79,100.00 | 81,200.00 | 81,200.00 | 0.37% | 5,823 |
| Jul 1, 2026 | 81,500.00 | 82,900.00 | 78,800.00 | 80,900.00 | 80,900.00 | 1.89% | 4,972 |
| Jun 30, 2026 | 80,500.00 | 80,900.00 | 78,700.00 | 79,400.00 | 79,400.00 | -1.37% | 7,350 |
| Jun 29, 2026 | 75,100.00 | 81,000.00 | 75,100.00 | 80,500.00 | 80,500.00 | 5.64% | 8,122 |
| Jun 26, 2026 | 80,000.00 | 80,000.00 | 75,100.00 | 76,200.00 | 76,200.00 | -3.30% | 20,615 |
| Jun 25, 2026 | 81,100.00 | 83,200.00 | 78,500.00 | 78,800.00 | 78,800.00 | -0.88% | 17,281 |
| Jun 24, 2026 | 79,000.00 | 81,000.00 | 76,000.00 | 79,500.00 | 79,500.00 | -0.38% | 6,123 |
| Jun 23, 2026 | 79,700.00 | 83,600.00 | 79,700.00 | 79,800.00 | 79,800.00 | 0.25% | 17,660 |
| Jun 22, 2026 | 82,400.00 | 84,500.00 | 79,300.00 | 79,600.00 | 79,600.00 | -4.44% | 10,708 |
| Jun 19, 2026 | 85,000.00 | 85,300.00 | 81,000.00 | 83,300.00 | 83,300.00 | -2.00% | 16,161 |
| Jun 18, 2026 | 85,700.00 | 85,900.00 | 82,900.00 | 85,000.00 | 85,000.00 | -0.47% | 16,553 |
| Jun 17, 2026 | 87,800.00 | 88,000.00 | 84,400.00 | 85,400.00 | 85,400.00 | -2.51% | 18,848 |
| Jun 16, 2026 | 88,900.00 | 88,900.00 | 87,000.00 | 87,600.00 | 87,600.00 | -1.02% | 10,133 |
| Jun 15, 2026 | 89,800.00 | 90,500.00 | 87,300.00 | 88,500.00 | 88,500.00 | 1.03% | 11,725 |
| Jun 12, 2026 | 86,300.00 | 89,600.00 | 84,800.00 | 87,600.00 | 87,600.00 | 3.18% | 33,798 |
| Jun 11, 2026 | 82,600.00 | 85,000.00 | 81,000.00 | 84,900.00 | 84,900.00 | 3.54% | 11,302 |
| Jun 10, 2026 | 82,000.00 | 83,400.00 | 80,500.00 | 82,000.00 | 82,000.00 | -1.80% | 12,196 |
| Jun 9, 2026 | 83,000.00 | 84,900.00 | 82,400.00 | 83,500.00 | 83,500.00 | 2.20% | 13,847 |
| Jun 8, 2026 | 82,500.00 | 83,200.00 | 80,400.00 | 81,700.00 | 81,700.00 | -3.88% | 8,529 |
| Jun 5, 2026 | 84,500.00 | 86,900.00 | 83,000.00 | 85,000.00 | 85,000.00 | -1.51% | 10,441 |
| Jun 4, 2026 | 86,900.00 | 87,500.00 | 84,000.00 | 86,300.00 | 86,300.00 | 0.12% | 13,835 |
| Jun 2, 2026 | 85,100.00 | 86,500.00 | 82,700.00 | 86,200.00 | 86,200.00 | 1.41% | 23,137 |
| Jun 1, 2026 | 85,500.00 | 87,200.00 | 83,800.00 | 85,000.00 | 85,000.00 | -1.05% | 15,898 |
| May 29, 2026 | 88,100.00 | 89,000.00 | 84,800.00 | 85,900.00 | 85,900.00 | -1.60% | 18,408 |
| May 28, 2026 | 88,100.00 | 88,100.00 | 84,400.00 | 87,300.00 | 87,300.00 | 0.46% | 13,760 |
| May 27, 2026 | 90,400.00 | 90,400.00 | 86,600.00 | 86,900.00 | 86,900.00 | -2.91% | 12,298 |
| May 26, 2026 | 93,800.00 | 94,200.00 | 89,500.00 | 89,500.00 | 89,500.00 | -4.18% | 15,355 |
| May 22, 2026 | 92,900.00 | 93,800.00 | 91,400.00 | 93,400.00 | 93,400.00 | 1.30% | 9,970 |
| May 21, 2026 | 92,900.00 | 92,900.00 | 90,400.00 | 92,200.00 | 92,200.00 | 3.13% | 9,344 |
| May 20, 2026 | 91,300.00 | 92,000.00 | 87,700.00 | 89,400.00 | 89,400.00 | -1.32% | 24,371 |
| May 19, 2026 | 96,600.00 | 96,600.00 | 90,100.00 | 90,600.00 | 90,600.00 | -4.63% | 23,274 |
| May 18, 2026 | 101,400.00 | 101,600.00 | 95,000.00 | 95,000.00 | 95,000.00 | -7.41% | 24,708 |
| May 15, 2026 | 100,300.00 | 104,400.00 | 99,600.00 | 102,600.00 | 102,600.00 | 2.19% | 54,702 |
| May 14, 2026 | 98,500.00 | 100,500.00 | 96,900.00 | 100,400.00 | 100,400.00 | 1.93% | 10,814 |
| May 13, 2026 | 100,900.00 | 102,100.00 | 98,200.00 | 98,500.00 | 98,500.00 | -2.38% | 13,082 |
| May 12, 2026 | 100,200.00 | 101,400.00 | 98,800.00 | 100,900.00 | 100,900.00 | 1.00% | 14,445 |