E-World Co.,Ltd. (KRX:084680)
South Korea · Delayed Price · Currency is KRW 1,688.00
+14.00 (0.84%)
Feb 26, 2026, 11:00 AM KST
E-World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1,640.00 | 1,735.00 | 1,635.00 | 1,674.00 | 1,674.00 | 2.07% | 715,235 |
| Feb 24, 2026 | 1,670.00 | 1,670.00 | 1,555.00 | 1,640.00 | 1,640.00 | -1.80% | 421,466 |
| Feb 23, 2026 | 1,687.00 | 1,709.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.89% | 504,211 |
| Feb 20, 2026 | 1,728.00 | 1,754.00 | 1,662.00 | 1,685.00 | 1,685.00 | -2.49% | 676,127 |
| Feb 19, 2026 | 1,692.00 | 1,743.00 | 1,659.00 | 1,728.00 | 1,728.00 | 2.37% | 696,641 |
| Feb 13, 2026 | 1,668.00 | 1,711.00 | 1,665.00 | 1,688.00 | 1,688.00 | 1.20% | 658,428 |
| Feb 12, 2026 | 1,655.00 | 1,698.00 | 1,645.00 | 1,668.00 | 1,668.00 | 0.79% | 786,070 |
| Feb 11, 2026 | 1,592.00 | 1,749.00 | 1,592.00 | 1,655.00 | 1,655.00 | 3.96% | 1,513,121 |
| Feb 10, 2026 | 1,547.00 | 1,628.00 | 1,545.00 | 1,592.00 | 1,592.00 | 2.91% | 520,177 |
| Feb 9, 2026 | 1,585.00 | 1,620.00 | 1,522.00 | 1,547.00 | 1,547.00 | -2.09% | 681,572 |
| Feb 6, 2026 | 1,571.00 | 1,604.00 | 1,520.00 | 1,580.00 | 1,580.00 | -0.44% | 485,918 |
| Feb 5, 2026 | 1,700.00 | 1,700.00 | 1,581.00 | 1,587.00 | 1,587.00 | -4.11% | 463,714 |
| Feb 4, 2026 | 1,630.00 | 1,686.00 | 1,574.00 | 1,655.00 | 1,655.00 | 1.53% | 521,786 |
| Feb 3, 2026 | 1,567.00 | 1,639.00 | 1,550.00 | 1,630.00 | 1,630.00 | 6.12% | 429,368 |
| Feb 2, 2026 | 1,594.00 | 1,594.00 | 1,527.00 | 1,536.00 | 1,536.00 | -3.70% | 357,888 |
| Jan 30, 2026 | 1,627.00 | 1,648.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.30% | 387,563 |
| Jan 29, 2026 | 1,596.00 | 1,629.00 | 1,566.00 | 1,616.00 | 1,616.00 | 1.25% | 411,949 |
| Jan 28, 2026 | 1,610.00 | 1,629.00 | 1,587.00 | 1,596.00 | 1,596.00 | -0.81% | 311,889 |
| Jan 27, 2026 | 1,601.00 | 1,629.00 | 1,586.00 | 1,609.00 | 1,609.00 | 0.50% | 349,393 |
| Jan 26, 2026 | 1,580.00 | 1,645.00 | 1,571.00 | 1,601.00 | 1,601.00 | 1.97% | 565,448 |
| Jan 23, 2026 | 1,547.00 | 1,591.00 | 1,532.00 | 1,570.00 | 1,570.00 | 1.49% | 335,096 |
| Jan 22, 2026 | 1,524.00 | 1,580.00 | 1,524.00 | 1,547.00 | 1,547.00 | 0.98% | 294,584 |
| Jan 21, 2026 | 1,551.00 | 1,551.00 | 1,495.00 | 1,532.00 | 1,532.00 | -1.23% | 280,876 |
| Jan 20, 2026 | 1,557.00 | 1,577.00 | 1,490.00 | 1,551.00 | 1,551.00 | -0.45% | 336,180 |
| Jan 19, 2026 | 1,583.00 | 1,600.00 | 1,520.00 | 1,558.00 | 1,558.00 | -1.64% | 373,400 |
| Jan 16, 2026 | 1,615.00 | 1,661.00 | 1,579.00 | 1,584.00 | 1,584.00 | -0.88% | 512,981 |
| Jan 15, 2026 | 1,600.00 | 1,607.00 | 1,560.00 | 1,598.00 | 1,598.00 | 1.14% | 268,556 |
| Jan 14, 2026 | 1,612.00 | 1,625.00 | 1,579.00 | 1,580.00 | 1,580.00 | -1.99% | 313,794 |
| Jan 13, 2026 | 1,596.00 | 1,650.00 | 1,520.00 | 1,612.00 | 1,612.00 | 0.94% | 391,539 |
| Jan 12, 2026 | 1,492.00 | 1,631.00 | 1,492.00 | 1,597.00 | 1,597.00 | 7.18% | 1,216,471 |
| Jan 9, 2026 | 1,493.00 | 1,519.00 | 1,479.00 | 1,490.00 | 1,490.00 | -0.20% | 181,880 |
| Jan 8, 2026 | 1,587.00 | 1,604.00 | 1,490.00 | 1,493.00 | 1,493.00 | -5.86% | 573,127 |
| Jan 7, 2026 | 1,530.00 | 1,600.00 | 1,461.00 | 1,586.00 | 1,586.00 | 4.48% | 1,082,274 |
| Jan 6, 2026 | 1,484.00 | 1,518.00 | 1,455.00 | 1,518.00 | 1,518.00 | 2.22% | 145,468 |
| Jan 5, 2026 | 1,512.00 | 1,529.00 | 1,475.00 | 1,485.00 | 1,485.00 | -2.11% | 264,572 |
| Jan 2, 2026 | 1,451.00 | 1,530.00 | 1,451.00 | 1,517.00 | 1,517.00 | 4.55% | 443,274 |
| Dec 30, 2025 | 1,442.00 | 1,466.00 | 1,433.00 | 1,451.00 | 1,451.00 | -0.34% | 126,359 |
| Dec 29, 2025 | 1,420.00 | 1,474.00 | 1,413.00 | 1,456.00 | 1,456.00 | 0.97% | 151,495 |
| Dec 26, 2025 | 1,446.00 | 1,452.00 | 1,418.00 | 1,442.00 | 1,442.00 | -0.48% | 267,641 |
| Dec 24, 2025 | 1,395.00 | 1,492.00 | 1,376.00 | 1,449.00 | 1,449.00 | 3.87% | 647,426 |
| Dec 23, 2025 | 1,353.00 | 1,400.00 | 1,331.00 | 1,395.00 | 1,395.00 | 3.10% | 168,705 |
| Dec 22, 2025 | 1,324.00 | 1,357.00 | 1,317.00 | 1,353.00 | 1,353.00 | 1.35% | 131,563 |
| Dec 19, 2025 | 1,318.00 | 1,346.00 | 1,301.00 | 1,335.00 | 1,335.00 | 2.22% | 166,144 |
| Dec 18, 2025 | 1,301.00 | 1,319.00 | 1,295.00 | 1,306.00 | 1,306.00 | -0.46% | 85,591 |
| Dec 17, 2025 | 1,324.00 | 1,324.00 | 1,296.00 | 1,312.00 | 1,312.00 | - | 53,754 |
| Dec 16, 2025 | 1,308.00 | 1,320.00 | 1,297.00 | 1,312.00 | 1,312.00 | 0.15% | 51,168 |
| Dec 15, 2025 | 1,335.00 | 1,335.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.87% | 98,896 |
| Dec 12, 2025 | 1,334.00 | 1,341.00 | 1,311.00 | 1,335.00 | 1,335.00 | 1.14% | 86,504 |
| Dec 11, 2025 | 1,301.00 | 1,329.00 | 1,275.00 | 1,320.00 | 1,320.00 | 1.54% | 224,598 |
| Dec 10, 2025 | 1,323.00 | 1,323.00 | 1,292.00 | 1,300.00 | 1,300.00 | -0.31% | 162,239 |