E1 Corporation (KRX:017940)
South Korea · Delayed Price · Currency is KRW 98,400
+400 (0.41%)
Sep 2, 2026, 10:14 AM KST
E1 Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 86,900.00 | 89,500.00 | 85,900.00 | 89,500.00 | 89,500.00 | 4.07% | 5,711 |
| Aug 13, 2026 | 88,700.00 | 88,700.00 | 85,400.00 | 86,000.00 | 86,000.00 | -2.05% | 5,427 |
| Aug 12, 2026 | 88,500.00 | 89,300.00 | 87,300.00 | 87,800.00 | 87,800.00 | -0.34% | 6,913 |
| Aug 11, 2026 | 87,500.00 | 88,600.00 | 85,100.00 | 88,100.00 | 88,100.00 | 0.92% | 4,829 |
| Aug 10, 2026 | 87,000.00 | 87,500.00 | 84,200.00 | 87,300.00 | 87,300.00 | 0.34% | 6,335 |
| Aug 7, 2026 | 85,800.00 | 87,000.00 | 84,800.00 | 87,000.00 | 87,000.00 | 2.59% | 6,066 |
| Aug 6, 2026 | 85,200.00 | 85,900.00 | 83,500.00 | 84,800.00 | 84,800.00 | 0.71% | 4,318 |
| Aug 5, 2026 | 84,100.00 | 85,700.00 | 83,600.00 | 84,200.00 | 84,200.00 | 0.36% | 3,439 |
| Aug 4, 2026 | 81,400.00 | 84,200.00 | 81,400.00 | 83,900.00 | 83,900.00 | 1.82% | 6,348 |
| Aug 3, 2026 | 91,500.00 | 91,500.00 | 81,600.00 | 82,400.00 | 82,400.00 | -6.26% | 15,580 |
| Jul 31, 2026 | 89,800.00 | 89,800.00 | 83,900.00 | 87,900.00 | 87,900.00 | 3.05% | 10,666 |
| Jul 30, 2026 | 85,100.00 | 88,700.00 | 83,600.00 | 85,300.00 | 85,300.00 | 2.71% | 17,050 |
| Jul 29, 2026 | 87,300.00 | 88,400.00 | 82,300.00 | 83,500.00 | 83,048.92 | -4.02% | 16,997 |
| Jul 28, 2026 | 89,900.00 | 90,800.00 | 86,700.00 | 87,000.00 | 86,530.01 | -3.23% | 11,909 |
| Jul 27, 2026 | 94,200.00 | 94,200.00 | 89,200.00 | 89,900.00 | 89,414.35 | -4.97% | 11,261 |
| Jul 24, 2026 | 91,100.00 | 96,000.00 | 91,100.00 | 94,600.00 | 94,088.96 | 3.05% | 16,975 |
| Jul 23, 2026 | 88,000.00 | 91,900.00 | 86,500.00 | 91,800.00 | 91,304.08 | 5.52% | 20,752 |
| Jul 22, 2026 | 86,900.00 | 88,300.00 | 86,000.00 | 87,000.00 | 86,530.01 | - | 8,111 |
| Jul 21, 2026 | 87,700.00 | 88,000.00 | 85,200.00 | 87,000.00 | 86,530.01 | -0.80% | 12,763 |
| Jul 20, 2026 | 87,100.00 | 88,200.00 | 85,200.00 | 87,700.00 | 87,226.23 | 0.69% | 8,531 |
| Jul 16, 2026 | 86,400.00 | 87,800.00 | 86,000.00 | 87,100.00 | 86,629.47 | 2.11% | 5,401 |
| Jul 15, 2026 | 84,300.00 | 86,500.00 | 84,300.00 | 85,300.00 | 84,839.20 | 1.31% | 5,215 |
| Jul 14, 2026 | 86,400.00 | 86,400.00 | 83,200.00 | 84,200.00 | 83,745.14 | -0.71% | 10,760 |
| Jul 13, 2026 | 85,800.00 | 87,900.00 | 83,600.00 | 84,800.00 | 84,341.90 | 0.12% | 13,110 |
| Jul 10, 2026 | 84,600.00 | 86,400.00 | 83,100.00 | 84,700.00 | 84,242.44 | 1.93% | 9,522 |
| Jul 9, 2026 | 85,900.00 | 86,400.00 | 83,100.00 | 83,100.00 | 82,651.08 | -2.69% | 9,068 |
| Jul 8, 2026 | 87,100.00 | 88,100.00 | 84,200.00 | 85,400.00 | 84,938.66 | -1.95% | 10,634 |
| Jul 7, 2026 | 85,800.00 | 88,800.00 | 81,500.00 | 87,100.00 | 86,629.47 | 1.52% | 18,097 |
| Jul 6, 2026 | 83,300.00 | 85,900.00 | 83,000.00 | 85,800.00 | 85,336.49 | 3.37% | 6,247 |
| Jul 3, 2026 | 82,800.00 | 84,000.00 | 80,100.00 | 83,000.00 | 82,551.62 | 2.22% | 7,481 |
| Jul 2, 2026 | 81,600.00 | 83,600.00 | 79,100.00 | 81,200.00 | 80,761.34 | 0.37% | 5,823 |
| Jul 1, 2026 | 81,500.00 | 82,900.00 | 78,800.00 | 80,900.00 | 80,462.97 | 1.89% | 4,972 |
| Jun 30, 2026 | 80,500.00 | 80,900.00 | 78,700.00 | 79,400.00 | 78,971.07 | -1.37% | 7,350 |
| Jun 29, 2026 | 75,100.00 | 81,000.00 | 75,100.00 | 80,500.00 | 80,065.13 | 5.64% | 8,122 |
| Jun 26, 2026 | 80,000.00 | 80,000.00 | 75,100.00 | 76,200.00 | 75,788.36 | -3.30% | 20,615 |
| Jun 25, 2026 | 81,100.00 | 83,200.00 | 78,500.00 | 78,800.00 | 78,374.31 | -0.88% | 17,281 |
| Jun 24, 2026 | 79,000.00 | 81,000.00 | 76,000.00 | 79,500.00 | 79,070.53 | -0.38% | 6,123 |
| Jun 23, 2026 | 79,700.00 | 83,600.00 | 79,700.00 | 79,800.00 | 79,368.91 | 0.25% | 17,660 |
| Jun 22, 2026 | 82,400.00 | 84,500.00 | 79,300.00 | 79,600.00 | 79,169.99 | -4.44% | 10,708 |