E-World Co.,Ltd. (KRX:084680)
South Korea · Delayed Price · Currency is KRW 551.00
-31.00 (-5.33%)
Last updated: Jul 28, 2026, 1:40 PM KST
E-World Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 1,157.00 | 1,178.00 | 1,127.00 | 1,144.00 | 1,144.00 | -0.87% | 188,379 |
| Jun 19, 2026 | 1,171.00 | 1,171.00 | 1,135.00 | 1,154.00 | 1,154.00 | -1.62% | 390,517 |
| Jun 18, 2026 | 1,220.00 | 1,220.00 | 1,167.00 | 1,173.00 | 1,173.00 | -3.85% | 297,450 |
| Jun 17, 2026 | 1,219.00 | 1,245.00 | 1,189.00 | 1,220.00 | 1,220.00 | 0.08% | 236,903 |
| Jun 16, 2026 | 1,253.00 | 1,253.00 | 1,214.00 | 1,219.00 | 1,219.00 | -2.71% | 220,316 |
| Jun 15, 2026 | 1,272.00 | 1,300.00 | 1,230.00 | 1,253.00 | 1,253.00 | -1.34% | 237,004 |
| Jun 12, 2026 | 1,221.00 | 1,285.00 | 1,221.00 | 1,270.00 | 1,270.00 | 4.27% | 268,457 |
| Jun 11, 2026 | 1,185.00 | 1,299.00 | 1,179.00 | 1,218.00 | 1,218.00 | 2.96% | 532,198 |
| Jun 10, 2026 | 1,152.00 | 1,187.00 | 1,152.00 | 1,183.00 | 1,183.00 | 0.94% | 280,141 |
| Jun 9, 2026 | 1,132.00 | 1,207.00 | 1,132.00 | 1,172.00 | 1,172.00 | 2.99% | 507,971 |
| Jun 8, 2026 | 1,135.00 | 1,230.00 | 1,130.00 | 1,138.00 | 1,138.00 | -6.80% | 435,196 |
| Jun 5, 2026 | 1,201.00 | 1,252.00 | 1,201.00 | 1,221.00 | 1,221.00 | -0.73% | 245,039 |
| Jun 4, 2026 | 1,203.00 | 1,296.00 | 1,203.00 | 1,230.00 | 1,230.00 | -3.07% | 378,265 |
| Jun 2, 2026 | 1,250.00 | 1,286.00 | 1,210.00 | 1,269.00 | 1,269.00 | -0.86% | 563,827 |
| Jun 1, 2026 | 1,303.00 | 1,359.00 | 1,269.00 | 1,280.00 | 1,280.00 | -4.12% | 684,918 |
| May 29, 2026 | 1,313.00 | 1,363.00 | 1,312.00 | 1,335.00 | 1,335.00 | -2.55% | 627,312 |
| May 28, 2026 | 1,430.00 | 1,454.00 | 1,330.00 | 1,370.00 | 1,370.00 | -4.60% | 686,583 |
| May 27, 2026 | 1,525.00 | 1,525.00 | 1,430.00 | 1,436.00 | 1,436.00 | -5.84% | 553,500 |
| May 26, 2026 | 1,540.00 | 1,557.00 | 1,449.00 | 1,525.00 | 1,525.00 | -0.20% | 898,357 |
| May 22, 2026 | 1,560.00 | 1,598.00 | 1,520.00 | 1,528.00 | 1,528.00 | -2.05% | 543,422 |
| May 21, 2026 | 1,587.00 | 1,669.00 | 1,552.00 | 1,560.00 | 1,560.00 | -1.45% | 311,650 |
| May 20, 2026 | 1,646.00 | 1,675.00 | 1,561.00 | 1,583.00 | 1,583.00 | -3.77% | 449,635 |
| May 19, 2026 | 1,678.00 | 1,749.00 | 1,631.00 | 1,645.00 | 1,645.00 | -3.91% | 559,518 |
| 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% | 649,964 |
| May 14, 2026 | 1,736.00 | 1,801.00 | 1,710.00 | 1,723.00 | 1,723.00 | -2.93% | 435,253 |