E1 Corporation (KRX:017940)
South Korea
· Delayed Price · Currency is KRW 108,300
+4,200 (4.03%)
Last updated: Apr 29, 2026, 2:15 PM KST
E1 Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 105,200.00 | 108,600.00 | 103,500.00 | 108,300.00 | - | 4.03% | 29,237 |
| Apr 28, 2026 | 102,900.00 | 105,800.00 | 102,500.00 | 104,100.00 | 104,100.00 | 0.97% | 17,210 |
| Apr 27, 2026 | 103,200.00 | 103,500.00 | 99,800.00 | 103,100.00 | 103,100.00 | 0.78% | 16,229 |
| Apr 24, 2026 | 100,000.00 | 102,500.00 | 99,300.00 | 102,300.00 | 102,300.00 | 2.92% | 19,729 |
| Apr 23, 2026 | 97,800.00 | 99,800.00 | 96,800.00 | 99,400.00 | 99,400.00 | 1.74% | 15,323 |
| Apr 22, 2026 | 96,300.00 | 97,800.00 | 96,100.00 | 97,700.00 | 97,700.00 | 1.45% | 8,747 |
| Apr 21, 2026 | 96,800.00 | 96,900.00 | 95,200.00 | 96,300.00 | 96,300.00 | -0.10% | 9,980 |
| Apr 20, 2026 | 97,300.00 | 97,500.00 | 96,100.00 | 96,400.00 | 96,400.00 | -1.23% | 7,594 |
| Apr 17, 2026 | 98,000.00 | 98,000.00 | 96,100.00 | 97,600.00 | 97,600.00 | -0.51% | 9,870 |
| Apr 16, 2026 | 96,300.00 | 98,400.00 | 95,700.00 | 98,100.00 | 98,100.00 | 1.87% | 13,492 |
| Apr 15, 2026 | 95,800.00 | 96,500.00 | 94,900.00 | 96,300.00 | 96,300.00 | 0.94% | 17,195 |
| Apr 14, 2026 | 95,400.00 | 95,900.00 | 93,800.00 | 95,400.00 | 95,400.00 | - | 12,256 |
| Apr 13, 2026 | 95,300.00 | 96,400.00 | 94,100.00 | 95,400.00 | 95,400.00 | 0.21% | 11,859 |
| Apr 10, 2026 | 94,200.00 | 95,300.00 | 93,900.00 | 95,200.00 | 95,200.00 | 1.17% | 7,145 |
| Apr 9, 2026 | 96,700.00 | 96,700.00 | 94,000.00 | 94,100.00 | 94,100.00 | -2.69% | 12,292 |
| Apr 8, 2026 | 96,000.00 | 97,300.00 | 94,100.00 | 96,700.00 | 96,700.00 | 0.94% | 19,790 |
| Apr 7, 2026 | 97,200.00 | 97,200.00 | 95,100.00 | 95,800.00 | 95,800.00 | -1.44% | 11,563 |
| Apr 6, 2026 | 97,900.00 | 99,700.00 | 96,400.00 | 97,200.00 | 97,200.00 | -0.41% | 12,098 |
| Apr 3, 2026 | 99,000.00 | 99,600.00 | 96,700.00 | 97,600.00 | 97,600.00 | -1.21% | 15,421 |
| Apr 2, 2026 | 99,700.00 | 100,600.00 | 97,700.00 | 98,800.00 | 98,800.00 | -0.50% | 27,620 |
| Apr 1, 2026 | 97,600.00 | 99,700.00 | 97,100.00 | 99,300.00 | 99,300.00 | -1.10% | 20,492 |
| Mar 31, 2026 | 100,700.00 | 102,300.00 | 100,100.00 | 100,400.00 | 96,328.39 | -1.28% | 15,469 |
| Mar 30, 2026 | 100,500.00 | 103,400.00 | 99,800.00 | 101,700.00 | 97,575.67 | 0.20% | 23,498 |
| Mar 27, 2026 | 100,600.00 | 103,700.00 | 99,600.00 | 101,500.00 | 97,383.78 | 0.20% | 27,451 |
| Mar 26, 2026 | 99,400.00 | 102,800.00 | 98,500.00 | 101,300.00 | 97,191.89 | 1.30% | 12,165 |
| Mar 25, 2026 | 99,900.00 | 100,800.00 | 98,500.00 | 100,000.00 | 95,944.61 | 0.40% | 19,760 |
| Mar 24, 2026 | 101,100.00 | 101,100.00 | 97,000.00 | 99,600.00 | 95,560.83 | -0.50% | 37,384 |
| Mar 23, 2026 | 110,000.00 | 111,300.00 | 99,900.00 | 100,100.00 | 96,040.55 | -9.66% | 43,059 |
| Mar 20, 2026 | 101,800.00 | 110,800.00 | 100,600.00 | 110,800.00 | 106,306.63 | 11.13% | 81,636 |
| Mar 19, 2026 | 99,400.00 | 100,000.00 | 96,500.00 | 99,700.00 | 95,656.78 | 0.91% | 21,450 |
| Mar 18, 2026 | 98,700.00 | 100,900.00 | 98,100.00 | 98,800.00 | 94,793.27 | 0.30% | 14,164 |
| Mar 17, 2026 | 96,900.00 | 99,200.00 | 96,200.00 | 98,500.00 | 94,505.44 | 1.97% | 16,651 |
| Mar 16, 2026 | 95,800.00 | 97,500.00 | 94,700.00 | 96,600.00 | 92,682.49 | 0.63% | 20,816 |
| Mar 13, 2026 | 97,300.00 | 97,500.00 | 95,600.00 | 96,000.00 | 92,106.82 | -1.54% | 17,217 |
| Mar 12, 2026 | 98,300.00 | 98,300.00 | 96,000.00 | 97,500.00 | 93,545.99 | 0.10% | 16,827 |
| Mar 11, 2026 | 94,300.00 | 98,700.00 | 94,300.00 | 97,400.00 | 93,450.05 | 4.28% | 24,042 |
| Mar 10, 2026 | 93,700.00 | 95,300.00 | 93,000.00 | 93,400.00 | 89,612.27 | -1.89% | 20,265 |
| Mar 9, 2026 | 100,400.00 | 100,900.00 | 92,300.00 | 95,200.00 | 91,339.27 | -2.46% | 34,844 |
| Mar 6, 2026 | 100,300.00 | 100,300.00 | 95,700.00 | 97,600.00 | 93,641.94 | -1.71% | 27,343 |
| Mar 5, 2026 | 96,300.00 | 100,100.00 | 94,200.00 | 99,300.00 | 95,273.00 | 6.77% | 42,353 |
| Mar 4, 2026 | 106,400.00 | 110,000.00 | 91,800.00 | 93,000.00 | 89,228.49 | -10.23% | 88,979 |
| Mar 3, 2026 | 109,900.00 | 111,300.00 | 102,500.00 | 103,600.00 | 99,398.62 | 0.10% | 87,268 |
| Feb 27, 2026 | 105,600.00 | 105,600.00 | 102,400.00 | 103,500.00 | 99,302.67 | -2.08% | 25,995 |
| Feb 26, 2026 | 105,900.00 | 106,700.00 | 103,600.00 | 105,700.00 | 101,413.45 | 0.48% | 21,148 |
| Feb 25, 2026 | 106,800.00 | 106,800.00 | 103,200.00 | 105,200.00 | 100,933.73 | - | 25,584 |
| Feb 24, 2026 | 106,600.00 | 106,700.00 | 101,800.00 | 105,200.00 | 100,933.73 | -1.22% | 40,146 |
| Feb 23, 2026 | 112,500.00 | 112,500.00 | 105,800.00 | 106,500.00 | 102,181.01 | -5.33% | 33,762 |
| Feb 20, 2026 | 109,000.00 | 114,500.00 | 107,500.00 | 112,500.00 | 107,937.69 | 4.75% | 38,270 |
| Feb 19, 2026 | 104,500.00 | 107,600.00 | 103,500.00 | 107,400.00 | 103,044.51 | 6.55% | 39,641 |
| Feb 13, 2026 | 99,400.00 | 102,400.00 | 98,200.00 | 100,800.00 | 96,712.17 | 1.82% | 23,358 |
| Feb 12, 2026 | 99,800.00 | 99,800.00 | 96,000.00 | 99,000.00 | 94,985.16 | -0.40% | 14,588 |
| Feb 11, 2026 | 96,000.00 | 99,700.00 | 93,700.00 | 99,400.00 | 95,368.94 | 4.30% | 32,838 |
| Feb 10, 2026 | 101,700.00 | 101,700.00 | 93,700.00 | 95,300.00 | 91,435.21 | -8.28% | 60,862 |
| Feb 9, 2026 | 103,100.00 | 106,300.00 | 100,200.00 | 103,900.00 | 99,686.45 | 6.13% | 38,614 |
| Feb 6, 2026 | 98,800.00 | 100,000.00 | 96,200.00 | 97,900.00 | 93,929.77 | -3.55% | 20,696 |
| Feb 5, 2026 | 95,200.00 | 103,700.00 | 95,000.00 | 101,500.00 | 97,383.78 | 5.29% | 56,537 |
| Feb 4, 2026 | 92,400.00 | 96,400.00 | 91,300.00 | 96,400.00 | 92,490.60 | 5.01% | 31,536 |
| Feb 3, 2026 | 87,300.00 | 92,100.00 | 86,100.00 | 91,800.00 | 88,077.15 | 6.13% | 36,974 |
| Feb 2, 2026 | 88,700.00 | 88,700.00 | 85,100.00 | 86,500.00 | 82,992.09 | -2.59% | 20,793 |
| Jan 30, 2026 | 86,500.00 | 90,700.00 | 85,400.00 | 88,800.00 | 85,198.81 | 2.19% | 19,430 |
| Jan 29, 2026 | 84,400.00 | 87,400.00 | 82,900.00 | 86,900.00 | 83,375.87 | 1.64% | 19,538 |
| Jan 28, 2026 | 88,400.00 | 88,600.00 | 84,200.00 | 85,500.00 | 82,032.64 | -3.17% | 25,879 |
| Jan 27, 2026 | 88,500.00 | 89,000.00 | 86,100.00 | 88,300.00 | 84,719.09 | -0.23% | 19,576 |
| Jan 26, 2026 | 88,200.00 | 91,100.00 | 87,600.00 | 88,500.00 | 84,910.98 | 3.03% | 28,798 |
| Jan 23, 2026 | 82,900.00 | 86,300.00 | 82,100.00 | 85,900.00 | 82,416.42 | 4.88% | 30,751 |
| Jan 22, 2026 | 81,300.00 | 82,700.00 | 77,500.00 | 81,900.00 | 78,578.64 | 0.74% | 10,204 |
| Jan 21, 2026 | 82,200.00 | 82,300.00 | 80,300.00 | 81,300.00 | 78,002.97 | -1.22% | 11,201 |
| Jan 20, 2026 | 80,900.00 | 82,800.00 | 80,300.00 | 82,300.00 | 78,962.41 | 1.23% | 15,119 |
| Jan 19, 2026 | 82,200.00 | 83,200.00 | 80,100.00 | 81,300.00 | 78,002.97 | -0.73% | 26,158 |
| Jan 16, 2026 | 82,300.00 | 82,600.00 | 80,800.00 | 81,900.00 | 78,578.64 | -0.24% | 20,143 |
| Jan 15, 2026 | 80,600.00 | 84,000.00 | 80,600.00 | 82,100.00 | 78,770.52 | 1.99% | 19,821 |
| Jan 14, 2026 | 79,900.00 | 81,000.00 | 78,400.00 | 80,500.00 | 77,235.41 | 0.75% | 18,202 |
| Jan 13, 2026 | 81,600.00 | 81,600.00 | 79,600.00 | 79,900.00 | 76,659.74 | -1.11% | 11,203 |
| Jan 12, 2026 | 79,500.00 | 81,200.00 | 78,600.00 | 80,800.00 | 77,523.24 | 2.28% | 13,211 |
| Jan 9, 2026 | 79,700.00 | 79,700.00 | 78,600.00 | 79,000.00 | 75,796.24 | 0.13% | 3,711 |
| Jan 8, 2026 | 81,100.00 | 81,200.00 | 78,800.00 | 78,900.00 | 75,700.30 | -2.59% | 9,379 |
| Jan 7, 2026 | 83,500.00 | 83,900.00 | 80,700.00 | 81,000.00 | 77,715.13 | -2.64% | 7,227 |
| Jan 6, 2026 | 82,900.00 | 83,500.00 | 81,700.00 | 83,200.00 | 79,825.91 | 0.97% | 6,593 |
| Jan 5, 2026 | 80,500.00 | 82,600.00 | 80,400.00 | 82,400.00 | 79,058.36 | 1.98% | 7,919 |
| Jan 2, 2026 | 83,500.00 | 83,600.00 | 80,600.00 | 80,800.00 | 77,523.24 | -3.00% | 16,471 |
| Dec 30, 2025 | 83,000.00 | 83,600.00 | 82,500.00 | 83,300.00 | 79,921.86 | 0.48% | 6,212 |
| Dec 29, 2025 | 83,500.00 | 83,800.00 | 82,400.00 | 82,900.00 | 79,538.08 | -0.24% | 9,615 |
| Dec 26, 2025 | 85,500.00 | 85,500.00 | 82,700.00 | 83,100.00 | 79,729.97 | -2.81% | 17,342 |
| Dec 24, 2025 | 87,500.00 | 87,500.00 | 84,900.00 | 85,500.00 | 82,032.64 | -1.38% | 16,957 |
| Dec 23, 2025 | 87,800.00 | 87,900.00 | 85,900.00 | 86,700.00 | 83,183.98 | -0.69% | 10,028 |
| Dec 22, 2025 | 88,900.00 | 88,900.00 | 87,000.00 | 87,300.00 | 83,759.64 | -1.02% | 15,981 |
| Dec 19, 2025 | 89,400.00 | 90,400.00 | 88,200.00 | 88,200.00 | 84,623.15 | -1.78% | 25,493 |
| Dec 18, 2025 | 90,900.00 | 90,900.00 | 89,100.00 | 89,800.00 | 86,158.26 | -1.86% | 13,428 |
| Dec 17, 2025 | 87,200.00 | 91,800.00 | 86,000.00 | 91,500.00 | 87,789.32 | 5.29% | 48,760 |
| Dec 16, 2025 | 87,500.00 | 87,600.00 | 85,500.00 | 86,900.00 | 83,375.87 | -0.69% | 12,064 |
| Dec 15, 2025 | 85,200.00 | 87,800.00 | 85,200.00 | 87,500.00 | 83,951.53 | 1.74% | 24,384 |
| Dec 12, 2025 | 84,100.00 | 86,300.00 | 84,100.00 | 86,000.00 | 82,512.36 | 2.75% | 12,318 |
| Dec 11, 2025 | 82,800.00 | 84,400.00 | 82,600.00 | 83,700.00 | 80,305.64 | 1.21% | 14,724 |
| Dec 10, 2025 | 84,400.00 | 84,400.00 | 82,400.00 | 82,700.00 | 79,346.19 | -1.90% | 19,993 |
| Dec 9, 2025 | 83,900.00 | 84,500.00 | 83,100.00 | 84,300.00 | 80,881.31 | -0.35% | 13,591 |
| Dec 8, 2025 | 85,600.00 | 86,500.00 | 83,500.00 | 84,600.00 | 81,169.14 | -1.05% | 12,819 |
| Dec 5, 2025 | 86,100.00 | 86,700.00 | 84,300.00 | 85,500.00 | 82,032.64 | -0.70% | 8,174 |
| Dec 4, 2025 | 87,400.00 | 87,400.00 | 85,400.00 | 86,100.00 | 82,608.31 | -1.49% | 10,264 |
| Dec 3, 2025 | 85,800.00 | 88,500.00 | 84,900.00 | 87,400.00 | 83,855.59 | 3.80% | 29,761 |
| Dec 2, 2025 | 82,100.00 | 84,600.00 | 81,800.00 | 84,200.00 | 80,785.36 | 2.68% | 13,893 |