E1 Corporation (KRX:017940)
South Korea · Delayed Price · Currency is KRW 108,300
-100 (-0.09%)
Apr 30, 2026, 3:30 PM KST
E1 Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 107,800.00 | 108,900.00 | 105,300.00 | 108,300.00 | 108,300.00 | -0.09% | 20,737 |
| Apr 29, 2026 | 105,200.00 | 108,600.00 | 103,500.00 | 108,400.00 | 108,400.00 | 4.13% | 33,545 |
| Apr 28, 2026 | 102,900.00 | 105,800.00 | 102,500.00 | 104,100.00 | 104,100.00 | 0.97% | 17,210 |
| Apr 27, 2026 | 103,200.00 | 103,500.00 | 99,800.00 | 103,100.00 | 103,100.00 | 0.78% | 16,229 |
| Apr 24, 2026 | 100,000.00 | 102,500.00 | 99,300.00 | 102,300.00 | 102,300.00 | 2.92% | 19,729 |
| Apr 23, 2026 | 97,800.00 | 99,800.00 | 96,800.00 | 99,400.00 | 99,400.00 | 1.74% | 15,323 |
| Apr 22, 2026 | 96,300.00 | 97,800.00 | 96,100.00 | 97,700.00 | 97,700.00 | 1.45% | 8,747 |
| Apr 21, 2026 | 96,800.00 | 96,900.00 | 95,200.00 | 96,300.00 | 96,300.00 | -0.10% | 9,980 |
| Apr 20, 2026 | 97,300.00 | 97,500.00 | 96,100.00 | 96,400.00 | 96,400.00 | -1.23% | 7,594 |
| Apr 17, 2026 | 98,000.00 | 98,000.00 | 96,100.00 | 97,600.00 | 97,600.00 | -0.51% | 9,870 |
| Apr 16, 2026 | 96,300.00 | 98,400.00 | 95,700.00 | 98,100.00 | 98,100.00 | 1.87% | 13,492 |
| Apr 15, 2026 | 95,800.00 | 96,500.00 | 94,900.00 | 96,300.00 | 96,300.00 | 0.94% | 17,195 |
| Apr 14, 2026 | 95,400.00 | 95,900.00 | 93,800.00 | 95,400.00 | 95,400.00 | - | 12,256 |
| Apr 13, 2026 | 95,300.00 | 96,400.00 | 94,100.00 | 95,400.00 | 95,400.00 | 0.21% | 11,859 |
| Apr 10, 2026 | 94,200.00 | 95,300.00 | 93,900.00 | 95,200.00 | 95,200.00 | 1.17% | 7,145 |
| Apr 9, 2026 | 96,700.00 | 96,700.00 | 94,000.00 | 94,100.00 | 94,100.00 | -2.69% | 12,292 |
| Apr 8, 2026 | 96,000.00 | 97,300.00 | 94,100.00 | 96,700.00 | 96,700.00 | 0.94% | 19,790 |
| Apr 7, 2026 | 97,200.00 | 97,200.00 | 95,100.00 | 95,800.00 | 95,800.00 | -1.44% | 11,563 |
| Apr 6, 2026 | 97,900.00 | 99,700.00 | 96,400.00 | 97,200.00 | 97,200.00 | -0.41% | 12,098 |
| Apr 3, 2026 | 99,000.00 | 99,600.00 | 96,700.00 | 97,600.00 | 97,600.00 | -1.21% | 15,421 |
| Apr 2, 2026 | 99,700.00 | 100,600.00 | 97,700.00 | 98,800.00 | 98,800.00 | -0.50% | 27,620 |
| Apr 1, 2026 | 97,600.00 | 99,700.00 | 97,100.00 | 99,300.00 | 99,300.00 | -1.10% | 20,492 |
| Mar 31, 2026 | 100,700.00 | 102,300.00 | 100,100.00 | 100,400.00 | 96,328.39 | -1.28% | 15,469 |
| Mar 30, 2026 | 100,500.00 | 103,400.00 | 99,800.00 | 101,700.00 | 97,575.67 | 0.20% | 23,498 |
| Mar 27, 2026 | 100,600.00 | 103,700.00 | 99,600.00 | 101,500.00 | 97,383.78 | 0.20% | 27,451 |
| Mar 26, 2026 | 99,400.00 | 102,800.00 | 98,500.00 | 101,300.00 | 97,191.89 | 1.30% | 12,165 |
| Mar 25, 2026 | 99,900.00 | 100,800.00 | 98,500.00 | 100,000.00 | 95,944.61 | 0.40% | 19,760 |
| Mar 24, 2026 | 101,100.00 | 101,100.00 | 97,000.00 | 99,600.00 | 95,560.83 | -0.50% | 37,384 |
| Mar 23, 2026 | 110,000.00 | 111,300.00 | 99,900.00 | 100,100.00 | 96,040.55 | -9.66% | 43,059 |
| Mar 20, 2026 | 101,800.00 | 110,800.00 | 100,600.00 | 110,800.00 | 106,306.63 | 11.13% | 81,636 |
| Mar 19, 2026 | 99,400.00 | 100,000.00 | 96,500.00 | 99,700.00 | 95,656.78 | 0.91% | 21,450 |
| Mar 18, 2026 | 98,700.00 | 100,900.00 | 98,100.00 | 98,800.00 | 94,793.27 | 0.30% | 14,164 |
| Mar 17, 2026 | 96,900.00 | 99,200.00 | 96,200.00 | 98,500.00 | 94,505.44 | 1.97% | 16,651 |
| Mar 16, 2026 | 95,800.00 | 97,500.00 | 94,700.00 | 96,600.00 | 92,682.49 | 0.63% | 20,816 |
| Mar 13, 2026 | 97,300.00 | 97,500.00 | 95,600.00 | 96,000.00 | 92,106.82 | -1.54% | 17,217 |
| Mar 12, 2026 | 98,300.00 | 98,300.00 | 96,000.00 | 97,500.00 | 93,545.99 | 0.10% | 16,827 |
| Mar 11, 2026 | 94,300.00 | 98,700.00 | 94,300.00 | 97,400.00 | 93,450.05 | 4.28% | 24,042 |
| Mar 10, 2026 | 93,700.00 | 95,300.00 | 93,000.00 | 93,400.00 | 89,612.27 | -1.89% | 20,265 |
| Mar 9, 2026 | 100,400.00 | 100,900.00 | 92,300.00 | 95,200.00 | 91,339.27 | -2.46% | 34,844 |
| Mar 6, 2026 | 100,300.00 | 100,300.00 | 95,700.00 | 97,600.00 | 93,641.94 | -1.71% | 27,343 |
| Mar 5, 2026 | 96,300.00 | 100,100.00 | 94,200.00 | 99,300.00 | 95,273.00 | 6.77% | 42,353 |
| Mar 4, 2026 | 106,400.00 | 110,000.00 | 91,800.00 | 93,000.00 | 89,228.49 | -10.23% | 88,979 |
| Mar 3, 2026 | 109,900.00 | 111,300.00 | 102,500.00 | 103,600.00 | 99,398.62 | 0.10% | 87,268 |
| Feb 27, 2026 | 105,600.00 | 105,600.00 | 102,400.00 | 103,500.00 | 99,302.67 | -2.08% | 25,995 |
| Feb 26, 2026 | 105,900.00 | 106,700.00 | 103,600.00 | 105,700.00 | 101,413.45 | 0.48% | 21,148 |
| Feb 25, 2026 | 106,800.00 | 106,800.00 | 103,200.00 | 105,200.00 | 100,933.73 | - | 25,584 |
| Feb 24, 2026 | 106,600.00 | 106,700.00 | 101,800.00 | 105,200.00 | 100,933.73 | -1.22% | 40,146 |
| Feb 23, 2026 | 112,500.00 | 112,500.00 | 105,800.00 | 106,500.00 | 102,181.01 | -5.33% | 33,762 |
| Feb 20, 2026 | 109,000.00 | 114,500.00 | 107,500.00 | 112,500.00 | 107,937.69 | 4.75% | 38,270 |
| Feb 19, 2026 | 104,500.00 | 107,600.00 | 103,500.00 | 107,400.00 | 103,044.51 | 6.55% | 39,641 |