E-World Co.,Ltd. (KRX:084680)
South Korea · Delayed Price · Currency is KRW 1,333.00
-36.00 (-2.63%)
At close: Nov 5, 2025
E-World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,369.00 | 1,369.00 | 1,259.00 | 1,333.00 | 1,333.00 | -2.63% | 300,469 |
| Nov 4, 2025 | 1,385.00 | 1,398.00 | 1,348.00 | 1,369.00 | 1,369.00 | -1.16% | 245,763 |
| Nov 3, 2025 | 1,410.00 | 1,450.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.77% | 267,709 |
| Oct 31, 2025 | 1,405.00 | 1,430.00 | 1,405.00 | 1,410.00 | 1,410.00 | 0.14% | 93,831 |
| Oct 30, 2025 | 1,407.00 | 1,427.00 | 1,399.00 | 1,408.00 | 1,408.00 | -0.85% | 200,334 |
| Oct 29, 2025 | 1,421.00 | 1,435.00 | 1,410.00 | 1,420.00 | 1,420.00 | 0.28% | 120,718 |
| Oct 28, 2025 | 1,422.00 | 1,440.00 | 1,413.00 | 1,416.00 | 1,416.00 | -0.35% | 196,496 |
| Oct 27, 2025 | 1,427.00 | 1,555.00 | 1,328.00 | 1,421.00 | 1,421.00 | -0.42% | 1,843,749 |
| Oct 24, 2025 | 1,435.00 | 1,450.00 | 1,422.00 | 1,427.00 | 1,427.00 | -0.56% | 237,129 |
| Oct 23, 2025 | 1,463.00 | 1,463.00 | 1,433.00 | 1,435.00 | 1,435.00 | -2.25% | 172,274 |
| Oct 22, 2025 | 1,460.00 | 1,471.00 | 1,443.00 | 1,468.00 | 1,468.00 | -0.20% | 103,435 |
| Oct 21, 2025 | 1,470.00 | 1,482.00 | 1,462.00 | 1,471.00 | 1,471.00 | 0.07% | 90,977 |
| Oct 20, 2025 | 1,459.00 | 1,476.00 | 1,443.00 | 1,470.00 | 1,470.00 | 1.03% | 80,784 |
| Oct 17, 2025 | 1,459.00 | 1,474.00 | 1,441.00 | 1,455.00 | 1,455.00 | -0.27% | 158,393 |
| Oct 16, 2025 | 1,459.00 | 1,483.00 | 1,454.00 | 1,459.00 | 1,459.00 | - | 58,521 |
| Oct 15, 2025 | 1,452.00 | 1,475.00 | 1,427.00 | 1,459.00 | 1,459.00 | 1.32% | 174,167 |
| Oct 14, 2025 | 1,463.00 | 1,471.00 | 1,434.00 | 1,440.00 | 1,440.00 | -1.57% | 267,514 |
| Oct 13, 2025 | 1,485.00 | 1,488.00 | 1,448.00 | 1,463.00 | 1,463.00 | -2.07% | 264,160 |
| Oct 10, 2025 | 1,535.00 | 1,535.00 | 1,486.00 | 1,494.00 | 1,494.00 | -0.86% | 124,354 |
| Oct 2, 2025 | 1,482.00 | 1,530.00 | 1,476.00 | 1,507.00 | 1,507.00 | 1.69% | 103,123 |
| Oct 1, 2025 | 1,492.00 | 1,506.00 | 1,471.00 | 1,482.00 | 1,482.00 | -0.67% | 116,414 |
| Sep 30, 2025 | 1,504.00 | 1,512.00 | 1,471.00 | 1,492.00 | 1,492.00 | -0.73% | 69,227 |
| Sep 29, 2025 | 1,457.00 | 1,551.00 | 1,456.00 | 1,503.00 | 1,503.00 | 3.16% | 116,645 |
| Sep 26, 2025 | 1,472.00 | 1,480.00 | 1,445.00 | 1,457.00 | 1,457.00 | -1.02% | 178,025 |
| Sep 25, 2025 | 1,477.00 | 1,480.00 | 1,466.00 | 1,472.00 | 1,472.00 | 0.20% | 69,378 |
| Sep 24, 2025 | 1,491.00 | 1,495.00 | 1,437.00 | 1,469.00 | 1,469.00 | -1.74% | 90,819 |
| Sep 23, 2025 | 1,483.00 | 1,507.00 | 1,480.00 | 1,495.00 | 1,495.00 | - | 149,753 |
| Sep 22, 2025 | 1,528.00 | 1,546.00 | 1,491.00 | 1,495.00 | 1,495.00 | -2.29% | 284,376 |
| Sep 19, 2025 | 1,553.00 | 1,553.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.48% | 162,713 |
| Sep 18, 2025 | 1,524.00 | 1,600.00 | 1,523.00 | 1,553.00 | 1,553.00 | 1.90% | 339,538 |
| Sep 17, 2025 | 1,545.00 | 1,545.00 | 1,515.00 | 1,524.00 | 1,524.00 | -0.39% | 79,605 |
| Sep 16, 2025 | 1,550.00 | 1,573.00 | 1,525.00 | 1,530.00 | 1,530.00 | -1.29% | 120,292 |
| Sep 15, 2025 | 1,520.00 | 1,556.00 | 1,520.00 | 1,550.00 | 1,550.00 | 2.24% | 168,753 |
| Sep 12, 2025 | 1,510.00 | 1,521.00 | 1,502.00 | 1,516.00 | 1,516.00 | 0.40% | 80,759 |
| Sep 11, 2025 | 1,509.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.07% | 74,881 |
| Sep 10, 2025 | 1,494.00 | 1,521.00 | 1,473.00 | 1,509.00 | 1,509.00 | 1.00% | 113,656 |
| Sep 9, 2025 | 1,460.00 | 1,495.00 | 1,460.00 | 1,494.00 | 1,494.00 | 2.33% | 94,975 |
| Sep 8, 2025 | 1,482.00 | 1,494.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.68% | 80,964 |
| Sep 5, 2025 | 1,463.00 | 1,499.00 | 1,463.00 | 1,485.00 | 1,485.00 | 0.81% | 53,867 |
| Sep 4, 2025 | 1,463.00 | 1,486.00 | 1,457.00 | 1,473.00 | 1,473.00 | 0.41% | 105,601 |
| Sep 3, 2025 | 1,444.00 | 1,497.00 | 1,418.00 | 1,467.00 | 1,467.00 | 0.96% | 144,304 |
| Sep 2, 2025 | 1,446.00 | 1,644.00 | 1,444.00 | 1,453.00 | 1,453.00 | 0.55% | 1,126,281 |
| Sep 1, 2025 | 1,469.00 | 1,470.00 | 1,438.00 | 1,445.00 | 1,445.00 | -1.63% | 96,707 |
| Aug 29, 2025 | 1,494.00 | 1,494.00 | 1,450.00 | 1,469.00 | 1,469.00 | - | 116,346 |
| Aug 28, 2025 | 1,466.00 | 1,508.00 | 1,466.00 | 1,469.00 | 1,469.00 | -0.74% | 57,660 |
| Aug 27, 2025 | 1,505.00 | 1,505.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.40% | 105,028 |
| Aug 26, 2025 | 1,516.00 | 1,550.00 | 1,493.00 | 1,501.00 | 1,501.00 | -0.99% | 93,164 |
| Aug 25, 2025 | 1,524.00 | 1,535.00 | 1,498.00 | 1,516.00 | 1,516.00 | 1.07% | 130,452 |
| Aug 22, 2025 | 1,516.00 | 1,516.00 | 1,495.00 | 1,500.00 | 1,500.00 | 0.54% | 96,789 |
| Aug 21, 2025 | 1,507.00 | 1,529.00 | 1,490.00 | 1,492.00 | 1,492.00 | -1.52% | 210,360 |