E-World Co.,Ltd. (KRX:084680)
South Korea · Delayed Price · Currency is KRW 540.00
-49.00 (-8.32%)
Last updated: Sep 3, 2026, 2:18 PM KST
E-World Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 589.00 | 590.00 | 555.00 | 568.00 | - | -3.57% | 96,747 |
| Sep 2, 2026 | 556.00 | 619.00 | 541.00 | 589.00 | 589.00 | 5.56% | 1,024,102 |
| Sep 1, 2026 | 546.00 | 578.00 | 533.00 | 558.00 | 558.00 | 2.20% | 454,702 |
| Aug 31, 2026 | 535.00 | 582.00 | 528.00 | 546.00 | 546.00 | 2.06% | 619,027 |
| Aug 28, 2026 | 549.00 | 558.00 | 526.00 | 535.00 | 535.00 | -0.37% | 722,385 |
| Aug 27, 2026 | 616.00 | 620.00 | 520.00 | 537.00 | 537.00 | -11.53% | 3,770,059 |
| Aug 26, 2026 | 486.00 | 607.00 | 478.00 | 607.00 | 607.00 | 29.98% | 1,638,941 |
| Aug 25, 2026 | 425.00 | 467.00 | 425.00 | 467.00 | 467.00 | 4.01% | 320,312 |
| Aug 24, 2026 | 421.00 | 469.00 | 421.00 | 449.00 | 449.00 | 3.46% | 555,642 |
| Aug 21, 2026 | 452.00 | 461.00 | 420.00 | 434.00 | 434.00 | -13.20% | 1,954,462 |
| Aug 19, 2026 | 509.00 | 530.00 | 499.00 | 500.00 | 500.00 | -1.77% | 201,440 |
| Aug 18, 2026 | 530.00 | 536.00 | 505.00 | 509.00 | 509.00 | -3.96% | 310,176 |
| Aug 14, 2026 | 527.00 | 598.00 | 520.00 | 530.00 | 530.00 | 2.12% | 658,856 |
| Aug 13, 2026 | 527.00 | 534.00 | 510.00 | 519.00 | 519.00 | -1.70% | 403,883 |
| Aug 12, 2026 | 540.00 | 547.00 | 518.00 | 528.00 | 528.00 | -2.58% | 452,143 |
| Aug 11, 2026 | 533.00 | 554.00 | 528.00 | 542.00 | 542.00 | -2.34% | 401,065 |
| Aug 10, 2026 | 546.00 | 568.00 | 542.00 | 555.00 | 555.00 | 1.65% | 168,644 |
| Aug 7, 2026 | 536.00 | 562.00 | 526.00 | 546.00 | 546.00 | 2.06% | 163,801 |
| Aug 6, 2026 | 545.00 | 549.00 | 529.00 | 535.00 | 535.00 | -1.83% | 160,841 |
| Aug 5, 2026 | 552.00 | 560.00 | 539.00 | 545.00 | 545.00 | 1.30% | 157,295 |
| Aug 4, 2026 | 529.00 | 560.00 | 529.00 | 538.00 | 538.00 | -1.28% | 238,921 |
| Aug 3, 2026 | 530.00 | 588.00 | 519.00 | 545.00 | 545.00 | 1.49% | 433,418 |
| Jul 31, 2026 | 514.00 | 541.00 | 501.00 | 537.00 | 537.00 | 4.47% | 417,130 |
| Jul 30, 2026 | 467.00 | 531.00 | 467.00 | 514.00 | 514.00 | 4.47% | 411,123 |
| Jul 29, 2026 | 542.00 | 551.00 | 461.00 | 492.00 | 492.00 | -10.05% | 925,509 |
| Jul 28, 2026 | 563.00 | 577.00 | 532.00 | 547.00 | 547.00 | -6.01% | 480,409 |
| Jul 27, 2026 | 589.00 | 609.00 | 570.00 | 582.00 | 582.00 | -1.19% | 239,153 |
| Jul 24, 2026 | 619.00 | 645.00 | 580.00 | 589.00 | 589.00 | -5.61% | 382,251 |
| Jul 23, 2026 | 608.00 | 630.00 | 601.00 | 624.00 | 624.00 | 2.80% | 280,567 |
| Jul 22, 2026 | 614.00 | 634.00 | 607.00 | 607.00 | 607.00 | -2.10% | 324,095 |
| Jul 21, 2026 | 616.00 | 629.00 | 581.00 | 620.00 | 620.00 | 4.91% | 583,598 |
| Jul 20, 2026 | 647.00 | 647.00 | 521.00 | 591.00 | 591.00 | -9.91% | 1,464,576 |
| Jul 16, 2026 | 659.00 | 700.00 | 641.00 | 656.00 | 656.00 | -1.50% | 627,152 |
| Jul 15, 2026 | 669.00 | 700.00 | 653.00 | 666.00 | 666.00 | -0.45% | 449,106 |
| Jul 14, 2026 | 678.00 | 730.00 | 665.00 | 669.00 | 669.00 | -4.15% | 560,094 |
| Jul 13, 2026 | 747.00 | 773.00 | 693.00 | 698.00 | 698.00 | -6.68% | 527,160 |
| Jul 10, 2026 | 696.00 | 759.00 | 696.00 | 748.00 | 748.00 | 7.47% | 962,271 |
| Jul 9, 2026 | 665.00 | 729.00 | 665.00 | 696.00 | 696.00 | 5.61% | 1,417,075 |
| Jul 8, 2026 | 730.00 | 771.00 | 654.00 | 659.00 | 659.00 | -14.86% | 4,438,260 |
| Jul 7, 2026 | 980.00 | 988.00 | 745.00 | 774.00 | 774.00 | -25.07% | 4,308,214 |
| Jul 6, 2026 | 1,039.00 | 1,072.00 | 1,000.00 | 1,033.00 | 1,033.00 | -0.58% | 313,918 |
| Jul 3, 2026 | 1,022.00 | 1,041.00 | 960.00 | 1,039.00 | 1,039.00 | 1.66% | 652,945 |
| Jul 2, 2026 | 1,051.00 | 1,076.00 | 1,015.00 | 1,022.00 | 1,022.00 | -3.58% | 347,243 |
| Jul 1, 2026 | 1,120.00 | 1,120.00 | 1,040.00 | 1,060.00 | 1,060.00 | 0.19% | 207,659 |
| Jun 30, 2026 | 1,051.00 | 1,198.00 | 1,040.00 | 1,058.00 | 1,058.00 | -2.13% | 270,056 |
| Jun 29, 2026 | 1,022.00 | 1,085.00 | 1,022.00 | 1,081.00 | 1,081.00 | 1.89% | 303,504 |
| Jun 26, 2026 | 1,069.00 | 1,089.00 | 1,012.00 | 1,061.00 | 1,061.00 | -1.21% | 631,899 |
| Jun 25, 2026 | 1,061.00 | 1,099.00 | 1,060.00 | 1,074.00 | 1,074.00 | 1.13% | 472,139 |
| Jun 24, 2026 | 1,064.00 | 1,084.00 | 1,042.00 | 1,062.00 | 1,062.00 | -0.19% | 455,776 |
| Jun 23, 2026 | 1,133.00 | 1,143.00 | 1,064.00 | 1,064.00 | 1,064.00 | -6.99% | 541,918 |