E-World Co.,Ltd. (KRX:084680)
South Korea · Delayed Price · Currency is KRW 1,507.00
+25.00 (1.69%)
At close: Oct 2, 2025
E-World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 1,544.00 | 1,544.00 | 1,483.00 | 1,515.00 | 1,515.00 | -1.94% | 203,782 |
| Aug 19, 2025 | 1,550.00 | 1,594.00 | 1,533.00 | 1,545.00 | 1,545.00 | -1.09% | 75,940 |
| Aug 18, 2025 | 1,585.00 | 1,602.00 | 1,561.00 | 1,562.00 | 1,562.00 | -1.45% | 94,164 |
| Aug 14, 2025 | 1,598.00 | 1,613.00 | 1,570.00 | 1,585.00 | 1,585.00 | -0.94% | 61,173 |
| Aug 13, 2025 | 1,587.00 | 1,610.00 | 1,572.00 | 1,600.00 | 1,600.00 | 0.88% | 102,465 |
| Aug 12, 2025 | 1,600.00 | 1,626.00 | 1,570.00 | 1,586.00 | 1,586.00 | -0.88% | 187,946 |
| Aug 11, 2025 | 1,604.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.25% | 110,074 |
| Aug 8, 2025 | 1,612.00 | 1,661.00 | 1,601.00 | 1,604.00 | 1,604.00 | -0.50% | 253,144 |
| Aug 7, 2025 | 1,600.00 | 1,631.00 | 1,591.00 | 1,612.00 | 1,612.00 | 0.88% | 133,850 |
| Aug 6, 2025 | 1,570.00 | 1,607.00 | 1,563.00 | 1,598.00 | 1,598.00 | 1.78% | 71,992 |
| Aug 5, 2025 | 1,559.00 | 1,578.00 | 1,557.00 | 1,570.00 | 1,570.00 | 0.71% | 69,587 |
| Aug 4, 2025 | 1,561.00 | 1,610.00 | 1,530.00 | 1,559.00 | 1,559.00 | -0.13% | 169,098 |
| Aug 1, 2025 | 1,603.00 | 1,603.00 | 1,547.00 | 1,561.00 | 1,561.00 | -2.68% | 301,801 |
| Jul 31, 2025 | 1,576.00 | 1,677.00 | 1,550.00 | 1,604.00 | 1,604.00 | 1.01% | 616,195 |
| Jul 30, 2025 | 1,581.00 | 1,600.00 | 1,564.00 | 1,588.00 | 1,588.00 | 0.44% | 122,220 |
| Jul 29, 2025 | 1,565.00 | 1,593.00 | 1,539.00 | 1,581.00 | 1,581.00 | - | 134,801 |
| Jul 28, 2025 | 1,590.00 | 1,604.00 | 1,576.00 | 1,581.00 | 1,581.00 | -1.56% | 166,350 |
| Jul 25, 2025 | 1,594.00 | 1,648.00 | 1,570.00 | 1,606.00 | 1,606.00 | 0.94% | 148,114 |
| Jul 24, 2025 | 1,610.00 | 1,622.00 | 1,582.00 | 1,591.00 | 1,591.00 | -1.18% | 231,589 |