Skip to main content
logo
E-World Co.,Ltd. (KRX:084680)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,070.00
-60.00 (-2.82%)
Nov 4, 2026, 3:30 PM KST

E-World Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,230.002,230.002,045.002,070.002,070.00-2.82%6,792
Nov 3, 20262,080.002,145.002,040.002,130.002,130.00-1.16%12,912
Nov 2, 20262,150.002,165.002,055.002,155.002,155.000.23%11,724
Oct 30, 20262,175.002,200.002,065.002,150.002,150.00-1.60%35,908
Oct 29, 20262,100.002,190.002,010.002,185.002,185.00-0.23%28,048
Oct 28, 20262,200.002,205.002,110.002,190.002,190.00-0.45%43,067
Oct 27, 20262,180.002,250.002,080.002,200.002,200.000.92%28,363
Oct 26, 20262,240.002,240.002,050.002,180.002,180.004.31%43,861
Oct 23, 20262,045.002,110.001,993.002,090.002,090.001.95%55,317
Oct 22, 20261,950.002,070.001,942.002,050.002,050.002.50%69,050
Oct 21, 20261,980.002,030.001,970.002,000.002,000.00-0.99%10,085
Oct 20, 20262,050.002,050.001,961.002,020.002,020.00-2.65%15,318
Oct 19, 20261,991.002,085.001,886.002,075.002,075.004.17%38,058
Oct 16, 20261,979.001,998.001,934.001,992.001,992.000.15%22,059
Oct 15, 20261,980.002,015.001,915.001,989.001,989.00-1.53%49,402
Oct 14, 20262,000.002,155.002,000.002,020.002,020.00-1.94%43,139
Oct 13, 20262,110.002,115.001,987.002,060.002,060.00-2.37%38,379
Oct 12, 20262,165.002,165.002,010.002,110.002,110.00-2.31%52,093
Oct 8, 20262,260.002,260.002,080.002,160.002,160.00-4.42%62,064
Oct 7, 20262,265.002,310.002,220.002,260.002,260.002.26%47,702
Oct 6, 20262,335.002,400.002,175.002,210.002,210.00-5.56%90,336
Oct 2, 20262,690.002,750.002,320.002,340.002,340.00-12.03%153,178
Sep 9, 20262,600.002,660.002,465.002,660.002,660.003.10%114,630
Sep 8, 20262,580.002,740.002,500.002,580.002,580.00-0.96%74,978
Sep 7, 20262,655.002,700.002,565.002,605.002,605.00-1.88%73,436
Sep 4, 20262,750.002,815.002,635.002,655.002,655.00-3.10%45,288
Sep 3, 20262,945.002,950.002,675.002,740.002,740.00-6.96%107,904
Sep 2, 20262,780.003,095.002,705.002,945.002,945.005.56%208,080
Sep 1, 20262,730.002,890.002,665.002,790.002,790.002.20%91,257
Aug 31, 20262,675.002,910.002,640.002,730.002,730.002.06%124,083
Aug 28, 20262,745.002,790.002,630.002,675.002,675.00-0.37%144,477
Aug 27, 20263,080.003,100.002,600.002,685.002,685.00-11.53%755,973
Aug 26, 20262,430.003,035.002,390.003,035.003,035.0029.98%327,851
Aug 25, 20262,125.002,335.002,125.002,335.002,335.004.01%64,281
Aug 24, 20262,105.002,345.002,105.002,245.002,245.003.46%111,183
Aug 21, 20262,260.002,305.002,100.002,170.002,170.00-13.20%390,938
Aug 19, 20262,545.002,650.002,495.002,500.002,500.00-1.77%40,288
Aug 18, 20262,650.002,680.002,525.002,545.002,545.00-3.96%62,035
Aug 14, 20262,635.002,990.002,600.002,650.002,650.002.12%131,771
Aug 13, 20262,635.002,670.002,550.002,595.002,595.00-1.70%80,819
Aug 12, 20262,700.002,735.002,590.002,640.002,640.00-2.58%90,439
Aug 11, 20262,665.002,770.002,640.002,710.002,710.00-2.34%80,213
Aug 10, 20262,730.002,840.002,710.002,775.002,775.001.65%33,728
Aug 7, 20262,680.002,810.002,630.002,730.002,730.002.06%32,828
Aug 6, 20262,725.002,745.002,645.002,675.002,675.00-1.83%32,181
Aug 5, 20262,760.002,800.002,695.002,725.002,725.001.30%31,459
Aug 4, 20262,645.002,800.002,645.002,690.002,690.00-1.28%47,784
Aug 3, 20262,650.002,940.002,595.002,725.002,725.001.49%86,683
Jul 31, 20262,570.002,705.002,505.002,685.002,685.004.47%83,426
Jul 30, 20262,335.002,655.002,335.002,570.002,570.004.47%82,492