E-World Co.,Ltd. (KRX:084680)
South Korea · Delayed Price · Currency is KRW 2,260.00
+50.00 (2.26%)
Oct 7, 2026, 3:30 PM KST
E-World Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2,265.00 | 2,310.00 | 2,220.00 | 2,260.00 | 2,260.00 | 2.26% | 47,877 |
| Oct 6, 2026 | 2,335.00 | 2,400.00 | 2,175.00 | 2,210.00 | 2,210.00 | -5.56% | 90,336 |
| Oct 2, 2026 | 2,690.00 | 2,750.00 | 2,320.00 | 2,340.00 | 2,340.00 | -12.03% | 153,178 |
| Sep 9, 2026 | 2,600.00 | 2,660.00 | 2,465.00 | 2,660.00 | 2,660.00 | 3.10% | 114,630 |
| Sep 8, 2026 | 2,580.00 | 2,740.00 | 2,500.00 | 2,580.00 | 2,580.00 | -0.96% | 74,978 |
| Sep 7, 2026 | 2,655.00 | 2,700.00 | 2,565.00 | 2,605.00 | 2,605.00 | -1.88% | 73,436 |
| Sep 4, 2026 | 2,750.00 | 2,815.00 | 2,635.00 | 2,655.00 | 2,655.00 | -3.10% | 45,288 |
| Sep 3, 2026 | 2,945.00 | 2,950.00 | 2,675.00 | 2,740.00 | 2,740.00 | -6.96% | 107,904 |
| Sep 2, 2026 | 2,780.00 | 3,095.00 | 2,705.00 | 2,945.00 | 2,945.00 | 5.56% | 208,080 |
| Sep 1, 2026 | 2,730.00 | 2,890.00 | 2,665.00 | 2,790.00 | 2,790.00 | 2.20% | 91,257 |
| Aug 31, 2026 | 2,675.00 | 2,910.00 | 2,640.00 | 2,730.00 | 2,730.00 | 2.06% | 124,083 |
| Aug 28, 2026 | 2,745.00 | 2,790.00 | 2,630.00 | 2,675.00 | 2,675.00 | -0.37% | 144,477 |
| Aug 27, 2026 | 3,080.00 | 3,100.00 | 2,600.00 | 2,685.00 | 2,685.00 | -11.53% | 755,973 |
| Aug 26, 2026 | 2,430.00 | 3,035.00 | 2,390.00 | 3,035.00 | 3,035.00 | 29.98% | 327,851 |
| Aug 25, 2026 | 2,125.00 | 2,335.00 | 2,125.00 | 2,335.00 | 2,335.00 | 4.01% | 64,281 |
| Aug 24, 2026 | 2,105.00 | 2,345.00 | 2,105.00 | 2,245.00 | 2,245.00 | 3.46% | 111,183 |
| Aug 21, 2026 | 2,260.00 | 2,305.00 | 2,100.00 | 2,170.00 | 2,170.00 | -13.20% | 390,938 |
| Aug 19, 2026 | 2,545.00 | 2,650.00 | 2,495.00 | 2,500.00 | 2,500.00 | -1.77% | 40,288 |
| Aug 18, 2026 | 2,650.00 | 2,680.00 | 2,525.00 | 2,545.00 | 2,545.00 | -3.96% | 62,035 |
| Aug 14, 2026 | 2,635.00 | 2,990.00 | 2,600.00 | 2,650.00 | 2,650.00 | 2.12% | 131,771 |
| Aug 13, 2026 | 2,635.00 | 2,670.00 | 2,550.00 | 2,595.00 | 2,595.00 | -1.70% | 80,819 |
| Aug 12, 2026 | 2,700.00 | 2,735.00 | 2,590.00 | 2,640.00 | 2,640.00 | -2.58% | 90,439 |
| Aug 11, 2026 | 2,665.00 | 2,770.00 | 2,640.00 | 2,710.00 | 2,710.00 | -2.34% | 80,213 |
| Aug 10, 2026 | 2,730.00 | 2,840.00 | 2,710.00 | 2,775.00 | 2,775.00 | 1.65% | 33,728 |
| Aug 7, 2026 | 2,680.00 | 2,810.00 | 2,630.00 | 2,730.00 | 2,730.00 | 2.06% | 32,828 |
| Aug 6, 2026 | 2,725.00 | 2,745.00 | 2,645.00 | 2,675.00 | 2,675.00 | -1.83% | 32,181 |
| Aug 5, 2026 | 2,760.00 | 2,800.00 | 2,695.00 | 2,725.00 | 2,725.00 | 1.30% | 31,459 |
| Aug 4, 2026 | 2,645.00 | 2,800.00 | 2,645.00 | 2,690.00 | 2,690.00 | -1.28% | 47,784 |
| Aug 3, 2026 | 2,650.00 | 2,940.00 | 2,595.00 | 2,725.00 | 2,725.00 | 1.49% | 86,683 |
| Jul 31, 2026 | 2,570.00 | 2,705.00 | 2,505.00 | 2,685.00 | 2,685.00 | 4.47% | 83,426 |
| Jul 30, 2026 | 2,335.00 | 2,655.00 | 2,335.00 | 2,570.00 | 2,570.00 | 4.47% | 82,492 |
| Jul 29, 2026 | 2,710.00 | 2,755.00 | 2,305.00 | 2,460.00 | 2,460.00 | -10.05% | 185,839 |
| Jul 28, 2026 | 2,815.00 | 2,885.00 | 2,660.00 | 2,735.00 | 2,735.00 | -6.01% | 96,081 |
| Jul 27, 2026 | 2,945.00 | 3,045.00 | 2,850.00 | 2,910.00 | 2,910.00 | -1.19% | 47,830 |
| Jul 24, 2026 | 3,095.00 | 3,225.00 | 2,900.00 | 2,945.00 | 2,945.00 | -5.61% | 76,450 |
| Jul 23, 2026 | 3,040.00 | 3,150.00 | 3,005.00 | 3,120.00 | 3,120.00 | 2.80% | 56,113 |
| Jul 22, 2026 | 3,070.00 | 3,170.00 | 3,035.00 | 3,035.00 | 3,035.00 | -2.10% | 64,819 |
| Jul 21, 2026 | 3,080.00 | 3,145.00 | 2,905.00 | 3,100.00 | 3,100.00 | 4.91% | 116,719 |
| Jul 20, 2026 | 3,235.00 | 3,235.00 | 2,605.00 | 2,955.00 | 2,955.00 | -9.91% | 292,915 |
| Jul 16, 2026 | 3,295.00 | 3,500.00 | 3,205.00 | 3,280.00 | 3,280.00 | -1.50% | 127,414 |
| Jul 15, 2026 | 3,345.00 | 3,500.00 | 3,265.00 | 3,330.00 | 3,330.00 | -0.45% | 89,927 |
| Jul 14, 2026 | 3,390.00 | 3,650.00 | 3,325.00 | 3,345.00 | 3,345.00 | -4.15% | 249,807 |
| Jul 13, 2026 | 3,735.00 | 3,865.00 | 3,465.00 | 3,490.00 | 3,490.00 | -6.68% | 108,248 |
| Jul 10, 2026 | 3,480.00 | 3,795.00 | 3,480.00 | 3,740.00 | 3,740.00 | 7.47% | 192,788 |
| Jul 9, 2026 | 3,325.00 | 3,645.00 | 3,325.00 | 3,480.00 | 3,480.00 | 5.61% | 283,909 |
| Jul 8, 2026 | 3,650.00 | 3,855.00 | 3,270.00 | 3,295.00 | 3,295.00 | -14.86% | 887,652 |
| Jul 7, 2026 | 4,900.00 | 4,940.00 | 3,725.00 | 3,870.00 | 3,870.00 | -25.07% | 864,955 |
| Jul 6, 2026 | 5,195.00 | 5,360.00 | 5,000.00 | 5,165.00 | 5,165.00 | -0.58% | 66,973 |
| Jul 3, 2026 | 5,110.00 | 5,205.00 | 4,800.00 | 5,195.00 | 5,195.00 | 1.66% | 130,591 |
| Jul 2, 2026 | 5,255.00 | 5,380.00 | 5,075.00 | 5,110.00 | 5,110.00 | -3.58% | 69,645 |