E1 Corporation (KRX:017940)
South Korea
· Delayed Price · Currency is KRW 95,200
-2,400 (-2.46%)
At close: Mar 9, 2026
E1 Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 100,400.00 | 100,900.00 | 92,300.00 | 95,200.00 | 95,200.00 | -2.46% | 34,844 |
| Mar 6, 2026 | 100,300.00 | 100,300.00 | 95,700.00 | 97,600.00 | 97,600.00 | -1.71% | 27,343 |
| Mar 5, 2026 | 96,300.00 | 100,100.00 | 94,200.00 | 99,300.00 | 99,300.00 | 6.77% | 42,353 |
| Mar 4, 2026 | 106,400.00 | 110,000.00 | 91,800.00 | 93,000.00 | 93,000.00 | -10.23% | 88,979 |
| Mar 3, 2026 | 109,900.00 | 111,300.00 | 102,500.00 | 103,600.00 | 103,600.00 | 0.10% | 87,268 |
| Feb 27, 2026 | 105,600.00 | 105,600.00 | 102,400.00 | 103,500.00 | 103,500.00 | -2.08% | 25,995 |
| Feb 26, 2026 | 105,900.00 | 106,700.00 | 103,600.00 | 105,700.00 | 105,700.00 | 0.48% | 21,148 |
| Feb 25, 2026 | 106,800.00 | 106,800.00 | 103,200.00 | 105,200.00 | 105,200.00 | - | 25,584 |
| Feb 24, 2026 | 106,600.00 | 106,700.00 | 101,800.00 | 105,200.00 | 105,200.00 | -1.22% | 40,146 |
| Feb 23, 2026 | 112,500.00 | 112,500.00 | 105,800.00 | 106,500.00 | 106,500.00 | -5.33% | 33,762 |
| Feb 20, 2026 | 109,000.00 | 114,500.00 | 107,500.00 | 112,500.00 | 112,500.00 | 4.75% | 38,270 |
| Feb 19, 2026 | 104,500.00 | 107,600.00 | 103,500.00 | 107,400.00 | 107,400.00 | 6.55% | 39,641 |
| Feb 13, 2026 | 99,400.00 | 102,400.00 | 98,200.00 | 100,800.00 | 100,800.00 | 1.82% | 23,358 |
| Feb 12, 2026 | 99,800.00 | 99,800.00 | 96,000.00 | 99,000.00 | 99,000.00 | -0.40% | 14,588 |
| Feb 11, 2026 | 96,000.00 | 99,700.00 | 93,700.00 | 99,400.00 | 99,400.00 | 4.30% | 32,838 |
| Feb 10, 2026 | 101,700.00 | 101,700.00 | 93,700.00 | 95,300.00 | 95,300.00 | -8.28% | 60,862 |
| Feb 9, 2026 | 103,100.00 | 106,300.00 | 100,200.00 | 103,900.00 | 103,900.00 | 6.13% | 38,614 |
| Feb 6, 2026 | 98,800.00 | 100,000.00 | 96,200.00 | 97,900.00 | 97,900.00 | -3.55% | 20,696 |
| Feb 5, 2026 | 95,200.00 | 103,700.00 | 95,000.00 | 101,500.00 | 101,500.00 | 5.29% | 56,537 |
| Feb 4, 2026 | 92,400.00 | 96,400.00 | 91,300.00 | 96,400.00 | 96,400.00 | 5.01% | 31,536 |
| Feb 3, 2026 | 87,300.00 | 92,100.00 | 86,100.00 | 91,800.00 | 91,800.00 | 6.13% | 36,974 |
| Feb 2, 2026 | 88,700.00 | 88,700.00 | 85,100.00 | 86,500.00 | 86,500.00 | -2.59% | 20,793 |
| Jan 30, 2026 | 86,500.00 | 90,700.00 | 85,400.00 | 88,800.00 | 88,800.00 | 2.19% | 19,430 |
| Jan 29, 2026 | 84,400.00 | 87,400.00 | 82,900.00 | 86,900.00 | 86,900.00 | 1.64% | 19,538 |
| Jan 28, 2026 | 88,400.00 | 88,600.00 | 84,200.00 | 85,500.00 | 85,500.00 | -3.17% | 25,879 |
| Jan 27, 2026 | 88,500.00 | 89,000.00 | 86,100.00 | 88,300.00 | 88,300.00 | -0.23% | 19,576 |
| Jan 26, 2026 | 88,200.00 | 91,100.00 | 87,600.00 | 88,500.00 | 88,500.00 | 3.03% | 28,798 |
| Jan 23, 2026 | 82,900.00 | 86,300.00 | 82,100.00 | 85,900.00 | 85,900.00 | 4.88% | 30,751 |
| Jan 22, 2026 | 81,300.00 | 82,700.00 | 77,500.00 | 81,900.00 | 81,900.00 | 0.74% | 10,204 |
| Jan 21, 2026 | 82,200.00 | 82,300.00 | 80,300.00 | 81,300.00 | 81,300.00 | -1.22% | 11,201 |
| Jan 20, 2026 | 80,900.00 | 82,800.00 | 80,300.00 | 82,300.00 | 82,300.00 | 1.23% | 15,119 |
| Jan 19, 2026 | 82,200.00 | 83,200.00 | 80,100.00 | 81,300.00 | 81,300.00 | -0.73% | 26,158 |
| Jan 16, 2026 | 82,300.00 | 82,600.00 | 80,800.00 | 81,900.00 | 81,900.00 | -0.24% | 20,143 |
| Jan 15, 2026 | 80,600.00 | 84,000.00 | 80,600.00 | 82,100.00 | 82,100.00 | 1.99% | 19,821 |
| Jan 14, 2026 | 79,900.00 | 81,000.00 | 78,400.00 | 80,500.00 | 80,500.00 | 0.75% | 18,202 |
| Jan 13, 2026 | 81,600.00 | 81,600.00 | 79,600.00 | 79,900.00 | 79,900.00 | -1.11% | 11,203 |
| Jan 12, 2026 | 79,500.00 | 81,200.00 | 78,600.00 | 80,800.00 | 80,800.00 | 2.28% | 13,211 |
| Jan 9, 2026 | 79,700.00 | 79,700.00 | 78,600.00 | 79,000.00 | 79,000.00 | 0.13% | 3,711 |
| Jan 8, 2026 | 81,100.00 | 81,200.00 | 78,800.00 | 78,900.00 | 78,900.00 | -2.59% | 9,379 |
| Jan 7, 2026 | 83,500.00 | 83,900.00 | 80,700.00 | 81,000.00 | 81,000.00 | -2.64% | 7,227 |
| Jan 6, 2026 | 82,900.00 | 83,500.00 | 81,700.00 | 83,200.00 | 83,200.00 | 0.97% | 6,593 |
| Jan 5, 2026 | 80,500.00 | 82,600.00 | 80,400.00 | 82,400.00 | 82,400.00 | 1.98% | 7,919 |
| Jan 2, 2026 | 83,500.00 | 83,600.00 | 80,600.00 | 80,800.00 | 80,800.00 | -3.00% | 16,471 |
| Dec 30, 2025 | 83,000.00 | 83,600.00 | 82,500.00 | 83,300.00 | 83,300.00 | 0.48% | 6,212 |
| Dec 29, 2025 | 83,500.00 | 83,800.00 | 82,400.00 | 82,900.00 | 82,900.00 | -0.24% | 9,615 |
| Dec 26, 2025 | 85,500.00 | 85,500.00 | 82,700.00 | 83,100.00 | 83,100.00 | -2.81% | 17,342 |
| Dec 24, 2025 | 87,500.00 | 87,500.00 | 84,900.00 | 85,500.00 | 85,500.00 | -1.38% | 16,957 |
| Dec 23, 2025 | 87,800.00 | 87,900.00 | 85,900.00 | 86,700.00 | 86,700.00 | -0.69% | 10,028 |
| Dec 22, 2025 | 88,900.00 | 88,900.00 | 87,000.00 | 87,300.00 | 87,300.00 | -1.02% | 15,981 |
| Dec 19, 2025 | 89,400.00 | 90,400.00 | 88,200.00 | 88,200.00 | 88,200.00 | -1.78% | 25,493 |
| Dec 18, 2025 | 90,900.00 | 90,900.00 | 89,100.00 | 89,800.00 | 89,800.00 | -1.86% | 13,428 |
| Dec 17, 2025 | 87,200.00 | 91,800.00 | 86,000.00 | 91,500.00 | 91,500.00 | 5.29% | 48,760 |
| Dec 16, 2025 | 87,500.00 | 87,600.00 | 85,500.00 | 86,900.00 | 86,900.00 | -0.69% | 12,064 |
| Dec 15, 2025 | 85,200.00 | 87,800.00 | 85,200.00 | 87,500.00 | 87,500.00 | 1.74% | 24,384 |
| Dec 12, 2025 | 84,100.00 | 86,300.00 | 84,100.00 | 86,000.00 | 86,000.00 | 2.75% | 12,318 |
| Dec 11, 2025 | 82,800.00 | 84,400.00 | 82,600.00 | 83,700.00 | 83,700.00 | 1.21% | 14,724 |
| Dec 10, 2025 | 84,400.00 | 84,400.00 | 82,400.00 | 82,700.00 | 82,700.00 | -1.90% | 19,993 |
| Dec 9, 2025 | 83,900.00 | 84,500.00 | 83,100.00 | 84,300.00 | 84,300.00 | -0.35% | 13,591 |
| Dec 8, 2025 | 85,600.00 | 86,500.00 | 83,500.00 | 84,600.00 | 84,600.00 | -1.05% | 12,819 |
| Dec 5, 2025 | 86,100.00 | 86,700.00 | 84,300.00 | 85,500.00 | 85,500.00 | -0.70% | 8,174 |
| Dec 4, 2025 | 87,400.00 | 87,400.00 | 85,400.00 | 86,100.00 | 86,100.00 | -1.49% | 10,264 |
| Dec 3, 2025 | 85,800.00 | 88,500.00 | 84,900.00 | 87,400.00 | 87,400.00 | 3.80% | 29,761 |
| Dec 2, 2025 | 82,100.00 | 84,600.00 | 81,800.00 | 84,200.00 | 84,200.00 | 2.68% | 13,893 |
| Dec 1, 2025 | 82,900.00 | 83,000.00 | 80,700.00 | 82,000.00 | 82,000.00 | -0.85% | 12,783 |
| Nov 28, 2025 | 84,900.00 | 85,300.00 | 81,900.00 | 82,700.00 | 82,700.00 | -2.59% | 15,014 |
| Nov 27, 2025 | 84,500.00 | 86,600.00 | 83,800.00 | 84,900.00 | 84,900.00 | 1.07% | 14,990 |
| Nov 26, 2025 | 83,300.00 | 84,400.00 | 83,000.00 | 84,000.00 | 84,000.00 | 1.33% | 7,369 |
| Nov 25, 2025 | 83,400.00 | 84,700.00 | 81,700.00 | 82,900.00 | 82,900.00 | -0.12% | 21,049 |
| Nov 24, 2025 | 84,100.00 | 85,800.00 | 82,300.00 | 83,000.00 | 83,000.00 | -0.72% | 15,938 |
| Nov 21, 2025 | 84,500.00 | 84,500.00 | 81,900.00 | 83,600.00 | 83,600.00 | -1.65% | 17,053 |
| Nov 20, 2025 | 84,400.00 | 85,400.00 | 84,000.00 | 85,000.00 | 85,000.00 | 1.43% | 11,527 |
| Nov 19, 2025 | 84,300.00 | 85,100.00 | 83,300.00 | 83,800.00 | 83,800.00 | - | 14,338 |
| Nov 18, 2025 | 85,300.00 | 85,400.00 | 83,500.00 | 83,800.00 | 83,800.00 | -1.87% | 23,086 |
| Nov 17, 2025 | 81,500.00 | 86,000.00 | 81,500.00 | 85,400.00 | 85,400.00 | 5.43% | 48,854 |
| Nov 14, 2025 | 81,500.00 | 82,300.00 | 80,400.00 | 81,000.00 | 81,000.00 | -1.94% | 20,196 |
| Nov 13, 2025 | 83,800.00 | 83,800.00 | 81,500.00 | 82,600.00 | 82,600.00 | -1.43% | 32,814 |
| Nov 12, 2025 | 80,300.00 | 84,300.00 | 79,600.00 | 83,800.00 | 83,800.00 | 5.41% | 38,933 |
| Nov 11, 2025 | 81,800.00 | 82,200.00 | 79,000.00 | 79,500.00 | 79,500.00 | -2.93% | 15,014 |
| Nov 10, 2025 | 76,000.00 | 82,500.00 | 76,000.00 | 81,900.00 | 81,900.00 | 8.33% | 64,960 |
| Nov 7, 2025 | 76,400.00 | 77,000.00 | 74,000.00 | 75,600.00 | 75,600.00 | -1.05% | 12,364 |
| Nov 6, 2025 | 74,900.00 | 77,100.00 | 73,800.00 | 76,400.00 | 76,400.00 | 2.96% | 12,043 |
| Nov 5, 2025 | 75,900.00 | 75,900.00 | 72,100.00 | 74,200.00 | 74,200.00 | -2.50% | 17,793 |
| Nov 4, 2025 | 76,500.00 | 77,400.00 | 76,000.00 | 76,100.00 | 76,100.00 | 0.13% | 14,186 |
| Nov 3, 2025 | 75,100.00 | 77,000.00 | 74,600.00 | 76,000.00 | 76,000.00 | 1.60% | 19,213 |
| Oct 31, 2025 | 75,000.00 | 75,300.00 | 73,800.00 | 74,800.00 | 74,800.00 | 0.40% | 12,296 |
| Oct 30, 2025 | 74,900.00 | 75,300.00 | 74,200.00 | 74,500.00 | 74,500.00 | -0.53% | 15,238 |
| Oct 29, 2025 | 75,700.00 | 75,700.00 | 74,200.00 | 74,900.00 | 74,900.00 | -0.66% | 12,581 |
| Oct 28, 2025 | 75,000.00 | 75,400.00 | 73,800.00 | 75,400.00 | 75,400.00 | 0.80% | 15,023 |
| Oct 27, 2025 | 74,600.00 | 75,400.00 | 74,000.00 | 74,800.00 | 74,800.00 | 0.81% | 17,215 |
| Oct 24, 2025 | 74,000.00 | 74,800.00 | 73,400.00 | 74,200.00 | 74,200.00 | 0.68% | 11,338 |
| Oct 23, 2025 | 74,600.00 | 74,900.00 | 73,400.00 | 73,700.00 | 73,700.00 | -1.07% | 11,553 |
| Oct 22, 2025 | 73,400.00 | 74,600.00 | 72,700.00 | 74,500.00 | 74,500.00 | 1.64% | 10,977 |
| Oct 21, 2025 | 73,400.00 | 74,600.00 | 72,900.00 | 73,300.00 | 73,300.00 | -0.14% | 10,088 |
| Oct 20, 2025 | 72,700.00 | 73,400.00 | 72,000.00 | 73,400.00 | 73,400.00 | 1.52% | 6,816 |
| Oct 17, 2025 | 72,800.00 | 73,200.00 | 71,900.00 | 72,300.00 | 72,300.00 | -0.41% | 10,447 |
| Oct 16, 2025 | 72,900.00 | 73,600.00 | 72,100.00 | 72,600.00 | 72,600.00 | 0.28% | 10,540 |
| Oct 15, 2025 | 72,300.00 | 73,200.00 | 71,700.00 | 72,400.00 | 72,400.00 | - | 10,921 |
| Oct 14, 2025 | 71,300.00 | 72,900.00 | 71,300.00 | 72,400.00 | 72,400.00 | 1.26% | 11,945 |
| Oct 13, 2025 | 72,800.00 | 72,800.00 | 71,000.00 | 71,500.00 | 71,500.00 | -1.79% | 10,560 |
| Oct 10, 2025 | 75,400.00 | 75,400.00 | 72,500.00 | 72,800.00 | 72,800.00 | -1.62% | 12,181 |