E-World Co.,Ltd. (KRX:084680)
South Korea · Delayed Price · Currency is KRW 659.00
-115.00 (-14.86%)
At close: Jul 8, 2026
E-World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 730.00 | 771.00 | 675.00 | 693.00 | - | -10.47% | 1,029,988 |
| 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 |
| 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 |