E-World Co.,Ltd. (KRX:084680)
South Korea · Delayed Price · Currency is KRW 1,335.00
+29.00 (2.22%)
Dec 19, 2025, 3:30 PM KST
E-World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 1,351.00 | 1,351.00 | 1,293.00 | 1,304.00 | 1,304.00 | -2.69% | 552,868 |
| Dec 8, 2025 | 1,348.00 | 1,348.00 | 1,325.00 | 1,340.00 | 1,340.00 | - | 123,957 |
| Dec 5, 2025 | 1,349.00 | 1,349.00 | 1,321.00 | 1,340.00 | 1,340.00 | -0.59% | 62,705 |
| Dec 4, 2025 | 1,349.00 | 1,367.00 | 1,321.00 | 1,348.00 | 1,348.00 | -0.07% | 98,928 |
| Dec 3, 2025 | 1,346.00 | 1,371.00 | 1,340.00 | 1,349.00 | 1,349.00 | 0.22% | 93,503 |
| Dec 2, 2025 | 1,342.00 | 1,352.00 | 1,322.00 | 1,346.00 | 1,346.00 | 0.30% | 81,334 |
| Dec 1, 2025 | 1,325.00 | 1,354.00 | 1,320.00 | 1,342.00 | 1,342.00 | 0.52% | 122,766 |
| Nov 28, 2025 | 1,321.00 | 1,340.00 | 1,314.00 | 1,335.00 | 1,335.00 | 1.37% | 42,974 |
| Nov 27, 2025 | 1,315.00 | 1,340.00 | 1,308.00 | 1,317.00 | 1,317.00 | 0.15% | 39,940 |
| Nov 26, 2025 | 1,291.00 | 1,315.00 | 1,282.00 | 1,315.00 | 1,315.00 | 2.65% | 110,886 |
| Nov 25, 2025 | 1,299.00 | 1,312.00 | 1,280.00 | 1,281.00 | 1,281.00 | -1.39% | 135,787 |
| Nov 24, 2025 | 1,334.00 | 1,339.00 | 1,299.00 | 1,299.00 | 1,299.00 | -2.62% | 123,495 |
| Nov 21, 2025 | 1,339.00 | 1,340.00 | 1,300.00 | 1,334.00 | 1,334.00 | -0.67% | 182,398 |
| Nov 20, 2025 | 1,345.00 | 1,361.00 | 1,335.00 | 1,343.00 | 1,343.00 | - | 82,169 |
| Nov 19, 2025 | 1,339.00 | 1,351.00 | 1,300.00 | 1,343.00 | 1,343.00 | - | 209,395 |
| Nov 18, 2025 | 1,372.00 | 1,385.00 | 1,340.00 | 1,343.00 | 1,343.00 | -3.03% | 146,171 |
| Nov 17, 2025 | 1,360.00 | 1,395.00 | 1,360.00 | 1,385.00 | 1,385.00 | -1.56% | 269,856 |
| Nov 14, 2025 | 1,450.00 | 1,450.00 | 1,358.00 | 1,407.00 | 1,407.00 | -3.03% | 120,968 |
| Nov 13, 2025 | 1,444.00 | 1,475.00 | 1,435.00 | 1,451.00 | 1,451.00 | 0.21% | 191,139 |
| Nov 12, 2025 | 1,408.00 | 1,455.00 | 1,408.00 | 1,448.00 | 1,448.00 | 2.91% | 170,431 |
| Nov 11, 2025 | 1,396.00 | 1,475.00 | 1,382.00 | 1,407.00 | 1,407.00 | 1.81% | 548,793 |
| Nov 10, 2025 | 1,353.00 | 1,426.00 | 1,341.00 | 1,382.00 | 1,382.00 | 3.68% | 282,940 |
| Nov 7, 2025 | 1,350.00 | 1,351.00 | 1,325.00 | 1,333.00 | 1,333.00 | -1.26% | 274,969 |
| Nov 6, 2025 | 1,333.00 | 1,368.00 | 1,329.00 | 1,350.00 | 1,350.00 | 1.28% | 132,453 |
| 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% | 90,362 |
| 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% | 120,124 |
| Oct 28, 2025 | 1,422.00 | 1,440.00 | 1,413.00 | 1,416.00 | 1,416.00 | -0.35% | 194,160 |
| 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% | 88,962 |
| 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% | 155,887 |
| 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% | 169,724 |
| 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 |