E-World Co.,Ltd. (KRX:084680)
South Korea · Delayed Price · Currency is KRW 1,218.00
+35.00 (2.96%)
Jun 11, 2026, 3:30 PM KST
E-World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,152.00 | 1,187.00 | 1,152.00 | 1,167.00 | - | -0.43% | 241,805 |
| 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 |
| May 13, 2026 | 1,778.00 | 1,814.00 | 1,723.00 | 1,775.00 | 1,775.00 | -1.11% | 508,217 |
| 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% | 470,560 |
| 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% | 1,164,060 |
| 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% | 388,176 |
| Apr 23, 2026 | 1,903.00 | 1,920.00 | 1,854.00 | 1,879.00 | 1,879.00 | -1.42% | 509,154 |
| 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% | 809,267 |
| 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% | 871,387 |
| Apr 15, 2026 | 1,888.00 | 1,960.00 | 1,850.00 | 1,908.00 | 1,908.00 | 1.98% | 1,288,418 |
| Apr 14, 2026 | 1,920.00 | 1,920.00 | 1,853.00 | 1,871.00 | 1,871.00 | -1.73% | 1,354,348 |
| 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% | 12,216,940 |
| 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% | 804,807 |
| Apr 7, 2026 | 1,725.00 | 1,760.00 | 1,660.00 | 1,665.00 | 1,665.00 | -3.42% | 843,087 |
| 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% | 583,464 |
| Mar 31, 2026 | 1,537.00 | 1,630.00 | 1,517.00 | 1,589.00 | 1,589.00 | 2.52% | 373,475 |
| 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% | 296,734 |