E1 Corporation (KRX:017940)
South Korea · Delayed Price · Currency is KRW 92,000
-2,400 (-2.54%)
Sep 22, 2026, 1:50 PM KST
E1 Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 94,400.00 | 95,400.00 | 91,600.00 | 91,800.00 | - | -2.75% | 6,057 |
| 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 |
| 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 |