E-World Co.,Ltd. (KRX:084680)
South Korea · Delayed Price · Currency is KRW 1,581.00
-64.00 (-3.89%)
Last updated: May 20, 2026, 2:10 PM KST
E-World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,678.00 | 1,749.00 | 1,631.00 | 1,645.00 | 1,645.00 | -3.91% | 556,216 |
| May 18, 2026 | 1,742.00 | 1,770.00 | 1,675.00 | 1,712.00 | 1,712.00 | -1.72% | 592,347 |
| May 15, 2026 | 1,710.00 | 1,798.00 | 1,663.00 | 1,742.00 | 1,742.00 | 1.10% | 654,038 |
| May 14, 2026 | 1,736.00 | 1,801.00 | 1,710.00 | 1,723.00 | 1,723.00 | -2.93% | 441,470 |
| May 13, 2026 | 1,778.00 | 1,814.00 | 1,723.00 | 1,775.00 | 1,775.00 | -1.11% | 509,315 |
| May 12, 2026 | 1,761.00 | 1,797.00 | 1,710.00 | 1,795.00 | 1,795.00 | 1.93% | 806,521 |
| May 11, 2026 | 1,835.00 | 1,835.00 | 1,652.00 | 1,761.00 | 1,761.00 | -4.03% | 1,833,399 |
| May 8, 2026 | 1,914.00 | 1,914.00 | 1,827.00 | 1,835.00 | 1,835.00 | -2.86% | 477,918 |
| May 7, 2026 | 1,894.00 | 1,913.00 | 1,775.00 | 1,889.00 | 1,889.00 | -0.26% | 813,391 |
| May 6, 2026 | 1,931.00 | 1,944.00 | 1,877.00 | 1,894.00 | 1,894.00 | -1.92% | 1,164,401 |
| May 4, 2026 | 1,950.00 | 1,979.00 | 1,924.00 | 1,931.00 | 1,931.00 | 0.36% | 581,924 |
| Apr 30, 2026 | 1,953.00 | 1,975.00 | 1,904.00 | 1,924.00 | 1,924.00 | -1.48% | 404,269 |
| Apr 29, 2026 | 1,964.00 | 1,980.00 | 1,919.00 | 1,953.00 | 1,953.00 | -0.56% | 359,649 |
| Apr 28, 2026 | 1,986.00 | 2,025.00 | 1,955.00 | 1,964.00 | 1,964.00 | -1.06% | 539,569 |
| Apr 27, 2026 | 1,885.00 | 1,995.00 | 1,865.00 | 1,985.00 | 1,985.00 | 5.31% | 1,302,226 |
| Apr 24, 2026 | 1,879.00 | 1,892.00 | 1,863.00 | 1,885.00 | 1,885.00 | 0.32% | 396,815 |
| Apr 23, 2026 | 1,903.00 | 1,920.00 | 1,854.00 | 1,879.00 | 1,879.00 | -1.42% | 509,650 |
| Apr 22, 2026 | 1,920.00 | 1,949.00 | 1,891.00 | 1,906.00 | 1,906.00 | -0.05% | 588,184 |
| Apr 21, 2026 | 1,909.00 | 1,957.00 | 1,880.00 | 1,907.00 | 1,907.00 | 1.71% | 815,397 |
| Apr 20, 2026 | 1,922.00 | 1,933.00 | 1,875.00 | 1,875.00 | 1,875.00 | -3.35% | 596,882 |
| Apr 17, 2026 | 1,900.00 | 1,940.00 | 1,861.00 | 1,940.00 | 1,940.00 | 2.00% | 587,038 |
| Apr 16, 2026 | 1,910.00 | 1,947.00 | 1,879.00 | 1,902.00 | 1,902.00 | -0.31% | 872,309 |
| Apr 15, 2026 | 1,888.00 | 1,960.00 | 1,850.00 | 1,908.00 | 1,908.00 | 1.98% | 1,291,190 |
| Apr 14, 2026 | 1,920.00 | 1,920.00 | 1,853.00 | 1,871.00 | 1,871.00 | -1.73% | 1,365,014 |
| Apr 13, 2026 | 1,810.00 | 1,968.00 | 1,791.00 | 1,904.00 | 1,904.00 | 4.44% | 3,429,354 |
| Apr 10, 2026 | 1,743.00 | 2,100.00 | 1,710.00 | 1,823.00 | 1,823.00 | 4.95% | 12,231,268 |
| Apr 9, 2026 | 1,743.00 | 1,747.00 | 1,697.00 | 1,737.00 | 1,737.00 | -0.46% | 478,344 |
| Apr 8, 2026 | 1,710.00 | 1,763.00 | 1,703.00 | 1,745.00 | 1,745.00 | 4.80% | 820,154 |
| Apr 7, 2026 | 1,725.00 | 1,760.00 | 1,660.00 | 1,665.00 | 1,665.00 | -3.42% | 851,687 |
| Apr 6, 2026 | 1,703.00 | 1,788.00 | 1,652.00 | 1,724.00 | 1,724.00 | 1.23% | 1,295,023 |
| Apr 3, 2026 | 1,920.00 | 1,920.00 | 1,614.00 | 1,703.00 | 1,703.00 | 9.38% | 4,677,175 |
| Apr 2, 2026 | 1,620.00 | 1,644.00 | 1,551.00 | 1,557.00 | 1,557.00 | -3.89% | 525,545 |
| Apr 1, 2026 | 1,591.00 | 1,639.00 | 1,591.00 | 1,620.00 | 1,620.00 | 1.95% | 587,116 |
| Mar 31, 2026 | 1,537.00 | 1,630.00 | 1,517.00 | 1,589.00 | 1,589.00 | 2.52% | 375,107 |
| Mar 30, 2026 | 1,545.00 | 1,562.00 | 1,528.00 | 1,550.00 | 1,550.00 | -1.77% | 275,095 |
| Mar 27, 2026 | 1,550.00 | 1,578.00 | 1,515.00 | 1,578.00 | 1,578.00 | 1.28% | 305,905 |
| Mar 26, 2026 | 1,586.00 | 1,610.00 | 1,520.00 | 1,558.00 | 1,558.00 | -1.77% | 177,045 |
| Mar 25, 2026 | 1,594.00 | 1,614.00 | 1,581.00 | 1,586.00 | 1,586.00 | -0.50% | 143,513 |
| Mar 24, 2026 | 1,597.00 | 1,625.00 | 1,575.00 | 1,594.00 | 1,594.00 | 0.82% | 281,689 |
| Mar 23, 2026 | 1,630.00 | 1,630.00 | 1,570.00 | 1,581.00 | 1,581.00 | -3.60% | 400,553 |
| Mar 20, 2026 | 1,605.00 | 1,648.00 | 1,605.00 | 1,640.00 | 1,640.00 | 1.80% | 235,970 |
| Mar 19, 2026 | 1,617.00 | 1,634.00 | 1,601.00 | 1,611.00 | 1,611.00 | -1.29% | 230,459 |
| Mar 18, 2026 | 1,630.00 | 1,648.00 | 1,615.00 | 1,632.00 | 1,632.00 | 0.43% | 265,127 |
| Mar 17, 2026 | 1,600.00 | 1,639.00 | 1,592.00 | 1,625.00 | 1,625.00 | 1.75% | 258,525 |
| Mar 16, 2026 | 1,610.00 | 1,619.00 | 1,592.00 | 1,597.00 | 1,597.00 | -0.81% | 186,462 |
| Mar 13, 2026 | 1,591.00 | 1,630.00 | 1,570.00 | 1,610.00 | 1,610.00 | 0.06% | 229,239 |
| Mar 12, 2026 | 1,616.00 | 1,646.00 | 1,591.00 | 1,609.00 | 1,609.00 | -0.43% | 181,193 |
| Mar 11, 2026 | 1,615.00 | 1,656.00 | 1,603.00 | 1,616.00 | 1,616.00 | 0.06% | 340,148 |
| Mar 10, 2026 | 1,591.00 | 1,643.00 | 1,580.00 | 1,615.00 | 1,615.00 | 4.19% | 324,293 |
| Mar 9, 2026 | 1,500.00 | 1,577.00 | 1,500.00 | 1,550.00 | 1,550.00 | -4.20% | 299,586 |