E1 Corporation (KRX:017940)
South Korea · Delayed Price · Currency is KRW 93,400
+1,200 (1.30%)
At close: May 22, 2026
E1 Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 102,000.00 | 102,500.00 | 99,800.00 | 99,900.00 | 99,900.00 | -2.35% | 13,683 |
| May 8, 2026 | 100,400.00 | 102,500.00 | 100,200.00 | 102,300.00 | 102,300.00 | 1.89% | 6,375 |
| May 7, 2026 | 103,300.00 | 103,700.00 | 100,300.00 | 100,400.00 | 100,400.00 | -4.20% | 14,810 |
| May 6, 2026 | 104,000.00 | 104,900.00 | 100,800.00 | 104,800.00 | 104,800.00 | 0.38% | 27,286 |
| May 4, 2026 | 109,000.00 | 109,000.00 | 103,500.00 | 104,400.00 | 104,400.00 | -3.60% | 15,170 |
| 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 | 3.08% | 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 |