E-World Co.,Ltd. (KRX:084680)
South Korea
· Delayed Price · Currency is KRW 1,340.00
-8.00 (-0.59%)
At close: Dec 5, 2025
E-World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,349.00 | 1,349.00 | 1,321.00 | 1,340.00 | 1,340.00 | -0.59% | 62,705 |
| Dec 4, 2025 | 1,349.00 | 1,367.00 | 1,321.00 | 1,348.00 | 1,348.00 | -0.07% | 98,928 |
| Dec 3, 2025 | 1,346.00 | 1,371.00 | 1,340.00 | 1,349.00 | 1,349.00 | 0.22% | 93,503 |
| Dec 2, 2025 | 1,342.00 | 1,352.00 | 1,322.00 | 1,346.00 | 1,346.00 | 0.30% | 81,334 |
| Dec 1, 2025 | 1,325.00 | 1,354.00 | 1,320.00 | 1,342.00 | 1,342.00 | 0.52% | 122,766 |
| Nov 28, 2025 | 1,321.00 | 1,340.00 | 1,314.00 | 1,335.00 | 1,335.00 | 1.37% | 42,974 |
| Nov 27, 2025 | 1,315.00 | 1,340.00 | 1,308.00 | 1,317.00 | 1,317.00 | 0.15% | 39,940 |
| Nov 26, 2025 | 1,291.00 | 1,315.00 | 1,282.00 | 1,315.00 | 1,315.00 | 2.65% | 110,886 |
| Nov 25, 2025 | 1,299.00 | 1,312.00 | 1,280.00 | 1,281.00 | 1,281.00 | -1.39% | 135,787 |
| Nov 24, 2025 | 1,334.00 | 1,339.00 | 1,299.00 | 1,299.00 | 1,299.00 | -2.62% | 123,495 |
| Nov 21, 2025 | 1,339.00 | 1,340.00 | 1,300.00 | 1,334.00 | 1,334.00 | -0.67% | 182,398 |
| Nov 20, 2025 | 1,345.00 | 1,361.00 | 1,335.00 | 1,343.00 | 1,343.00 | - | 82,169 |
| Nov 19, 2025 | 1,339.00 | 1,351.00 | 1,300.00 | 1,343.00 | 1,343.00 | - | 209,395 |
| Nov 18, 2025 | 1,372.00 | 1,385.00 | 1,340.00 | 1,343.00 | 1,343.00 | -3.03% | 146,171 |
| Nov 17, 2025 | 1,360.00 | 1,395.00 | 1,360.00 | 1,385.00 | 1,385.00 | -1.56% | 269,856 |
| Nov 14, 2025 | 1,450.00 | 1,450.00 | 1,358.00 | 1,407.00 | 1,407.00 | -3.03% | 120,968 |
| Nov 13, 2025 | 1,444.00 | 1,475.00 | 1,435.00 | 1,451.00 | 1,451.00 | 0.21% | 191,139 |
| Nov 12, 2025 | 1,408.00 | 1,455.00 | 1,408.00 | 1,448.00 | 1,448.00 | 2.91% | 170,431 |
| Nov 11, 2025 | 1,396.00 | 1,475.00 | 1,382.00 | 1,407.00 | 1,407.00 | 1.81% | 548,793 |
| Nov 10, 2025 | 1,353.00 | 1,426.00 | 1,341.00 | 1,382.00 | 1,382.00 | 3.68% | 282,940 |
| Nov 7, 2025 | 1,350.00 | 1,351.00 | 1,325.00 | 1,333.00 | 1,333.00 | -1.26% | 274,969 |
| Nov 6, 2025 | 1,333.00 | 1,368.00 | 1,329.00 | 1,350.00 | 1,350.00 | 1.28% | 132,453 |
| Nov 5, 2025 | 1,369.00 | 1,369.00 | 1,259.00 | 1,333.00 | 1,333.00 | -2.63% | 300,469 |
| Nov 4, 2025 | 1,385.00 | 1,398.00 | 1,348.00 | 1,369.00 | 1,369.00 | -1.16% | 245,763 |
| Nov 3, 2025 | 1,410.00 | 1,450.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.77% | 267,709 |
| Oct 31, 2025 | 1,405.00 | 1,430.00 | 1,405.00 | 1,410.00 | 1,410.00 | 0.14% | 90,362 |
| Oct 30, 2025 | 1,407.00 | 1,427.00 | 1,399.00 | 1,408.00 | 1,408.00 | -0.85% | 200,334 |
| Oct 29, 2025 | 1,421.00 | 1,435.00 | 1,410.00 | 1,420.00 | 1,420.00 | 0.28% | 120,124 |
| Oct 28, 2025 | 1,422.00 | 1,440.00 | 1,413.00 | 1,416.00 | 1,416.00 | -0.35% | 194,160 |
| Oct 27, 2025 | 1,427.00 | 1,555.00 | 1,328.00 | 1,421.00 | 1,421.00 | -0.42% | 1,843,749 |
| Oct 24, 2025 | 1,435.00 | 1,450.00 | 1,422.00 | 1,427.00 | 1,427.00 | -0.56% | 237,129 |
| Oct 23, 2025 | 1,463.00 | 1,463.00 | 1,433.00 | 1,435.00 | 1,435.00 | -2.25% | 172,274 |
| Oct 22, 2025 | 1,460.00 | 1,471.00 | 1,443.00 | 1,468.00 | 1,468.00 | -0.20% | 103,435 |
| Oct 21, 2025 | 1,470.00 | 1,482.00 | 1,462.00 | 1,471.00 | 1,471.00 | 0.07% | 88,962 |
| Oct 20, 2025 | 1,459.00 | 1,476.00 | 1,443.00 | 1,470.00 | 1,470.00 | 1.03% | 80,784 |
| Oct 17, 2025 | 1,459.00 | 1,474.00 | 1,441.00 | 1,455.00 | 1,455.00 | -0.27% | 155,887 |
| Oct 16, 2025 | 1,459.00 | 1,483.00 | 1,454.00 | 1,459.00 | 1,459.00 | - | 58,521 |
| Oct 15, 2025 | 1,452.00 | 1,475.00 | 1,427.00 | 1,459.00 | 1,459.00 | 1.32% | 169,724 |
| Oct 14, 2025 | 1,463.00 | 1,471.00 | 1,434.00 | 1,440.00 | 1,440.00 | -1.57% | 267,514 |
| Oct 13, 2025 | 1,485.00 | 1,488.00 | 1,448.00 | 1,463.00 | 1,463.00 | -2.07% | 264,160 |
| Oct 10, 2025 | 1,535.00 | 1,535.00 | 1,486.00 | 1,494.00 | 1,494.00 | -0.86% | 124,354 |
| Oct 2, 2025 | 1,482.00 | 1,530.00 | 1,476.00 | 1,507.00 | 1,507.00 | 1.69% | 102,351 |
| Oct 1, 2025 | 1,492.00 | 1,506.00 | 1,471.00 | 1,482.00 | 1,482.00 | -0.67% | 116,414 |
| Sep 30, 2025 | 1,504.00 | 1,512.00 | 1,471.00 | 1,492.00 | 1,492.00 | -0.73% | 68,787 |
| Sep 29, 2025 | 1,457.00 | 1,551.00 | 1,456.00 | 1,503.00 | 1,503.00 | 3.16% | 116,645 |
| Sep 26, 2025 | 1,472.00 | 1,480.00 | 1,445.00 | 1,457.00 | 1,457.00 | -1.02% | 178,025 |
| Sep 25, 2025 | 1,477.00 | 1,480.00 | 1,466.00 | 1,472.00 | 1,472.00 | 0.20% | 69,378 |
| Sep 24, 2025 | 1,491.00 | 1,495.00 | 1,437.00 | 1,469.00 | 1,469.00 | -1.74% | 90,819 |
| Sep 23, 2025 | 1,483.00 | 1,507.00 | 1,480.00 | 1,495.00 | 1,495.00 | - | 148,776 |
| Sep 22, 2025 | 1,528.00 | 1,546.00 | 1,491.00 | 1,495.00 | 1,495.00 | -2.29% | 284,279 |
| Sep 19, 2025 | 1,553.00 | 1,553.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.48% | 162,713 |
| Sep 18, 2025 | 1,524.00 | 1,600.00 | 1,523.00 | 1,553.00 | 1,553.00 | 1.90% | 334,105 |
| Sep 17, 2025 | 1,545.00 | 1,545.00 | 1,515.00 | 1,524.00 | 1,524.00 | -0.39% | 79,039 |
| Sep 16, 2025 | 1,550.00 | 1,573.00 | 1,525.00 | 1,530.00 | 1,530.00 | -1.29% | 119,880 |
| Sep 15, 2025 | 1,520.00 | 1,556.00 | 1,520.00 | 1,550.00 | 1,550.00 | 2.24% | 168,753 |
| Sep 12, 2025 | 1,510.00 | 1,521.00 | 1,502.00 | 1,516.00 | 1,516.00 | 0.40% | 80,759 |
| Sep 11, 2025 | 1,509.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.07% | 74,881 |
| Sep 10, 2025 | 1,494.00 | 1,521.00 | 1,473.00 | 1,509.00 | 1,509.00 | 1.00% | 112,629 |
| Sep 9, 2025 | 1,460.00 | 1,495.00 | 1,460.00 | 1,494.00 | 1,494.00 | 2.33% | 94,975 |
| Sep 8, 2025 | 1,482.00 | 1,494.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.68% | 80,964 |
| Sep 5, 2025 | 1,463.00 | 1,499.00 | 1,463.00 | 1,485.00 | 1,485.00 | 0.81% | 52,197 |
| Sep 4, 2025 | 1,463.00 | 1,486.00 | 1,457.00 | 1,473.00 | 1,473.00 | 0.41% | 105,601 |
| Sep 3, 2025 | 1,444.00 | 1,497.00 | 1,418.00 | 1,467.00 | 1,467.00 | 0.96% | 143,180 |
| Sep 2, 2025 | 1,446.00 | 1,644.00 | 1,444.00 | 1,453.00 | 1,453.00 | 0.55% | 1,117,311 |
| Sep 1, 2025 | 1,469.00 | 1,470.00 | 1,438.00 | 1,445.00 | 1,445.00 | -1.63% | 96,707 |
| Aug 29, 2025 | 1,494.00 | 1,494.00 | 1,450.00 | 1,469.00 | 1,469.00 | - | 116,136 |
| Aug 28, 2025 | 1,466.00 | 1,508.00 | 1,466.00 | 1,469.00 | 1,469.00 | -0.74% | 57,660 |
| Aug 27, 2025 | 1,505.00 | 1,505.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.40% | 102,876 |
| Aug 26, 2025 | 1,516.00 | 1,550.00 | 1,493.00 | 1,501.00 | 1,501.00 | -0.99% | 93,164 |
| Aug 25, 2025 | 1,524.00 | 1,535.00 | 1,498.00 | 1,516.00 | 1,516.00 | 1.07% | 130,452 |
| Aug 22, 2025 | 1,516.00 | 1,516.00 | 1,495.00 | 1,500.00 | 1,500.00 | 0.54% | 96,789 |
| Aug 21, 2025 | 1,507.00 | 1,529.00 | 1,490.00 | 1,492.00 | 1,492.00 | -1.52% | 210,360 |
| Aug 20, 2025 | 1,544.00 | 1,544.00 | 1,483.00 | 1,515.00 | 1,515.00 | -1.94% | 201,692 |
| Aug 19, 2025 | 1,550.00 | 1,594.00 | 1,533.00 | 1,545.00 | 1,545.00 | -1.09% | 75,429 |
| Aug 18, 2025 | 1,585.00 | 1,602.00 | 1,561.00 | 1,562.00 | 1,562.00 | -1.45% | 94,164 |
| Aug 14, 2025 | 1,598.00 | 1,613.00 | 1,570.00 | 1,585.00 | 1,585.00 | -0.94% | 60,073 |
| Aug 13, 2025 | 1,587.00 | 1,610.00 | 1,572.00 | 1,600.00 | 1,600.00 | 0.88% | 102,465 |
| Aug 12, 2025 | 1,600.00 | 1,626.00 | 1,570.00 | 1,586.00 | 1,586.00 | -0.88% | 187,697 |
| Aug 11, 2025 | 1,604.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.25% | 110,074 |
| Aug 8, 2025 | 1,612.00 | 1,661.00 | 1,601.00 | 1,604.00 | 1,604.00 | -0.50% | 249,463 |
| Aug 7, 2025 | 1,600.00 | 1,631.00 | 1,591.00 | 1,612.00 | 1,612.00 | 0.88% | 133,050 |
| Aug 6, 2025 | 1,570.00 | 1,607.00 | 1,563.00 | 1,598.00 | 1,598.00 | 1.78% | 71,555 |
| Aug 5, 2025 | 1,559.00 | 1,578.00 | 1,557.00 | 1,570.00 | 1,570.00 | 0.71% | 68,431 |
| Aug 4, 2025 | 1,561.00 | 1,610.00 | 1,530.00 | 1,559.00 | 1,559.00 | -0.13% | 169,098 |
| Aug 1, 2025 | 1,603.00 | 1,603.00 | 1,547.00 | 1,561.00 | 1,561.00 | -2.68% | 299,241 |
| Jul 31, 2025 | 1,576.00 | 1,677.00 | 1,550.00 | 1,604.00 | 1,604.00 | 1.01% | 616,195 |
| Jul 30, 2025 | 1,581.00 | 1,600.00 | 1,564.00 | 1,588.00 | 1,588.00 | 0.44% | 122,220 |
| Jul 29, 2025 | 1,565.00 | 1,593.00 | 1,539.00 | 1,581.00 | 1,581.00 | - | 134,408 |
| Jul 28, 2025 | 1,590.00 | 1,604.00 | 1,576.00 | 1,581.00 | 1,581.00 | -1.56% | 165,530 |
| Jul 25, 2025 | 1,594.00 | 1,648.00 | 1,570.00 | 1,606.00 | 1,606.00 | 0.94% | 148,114 |
| Jul 24, 2025 | 1,610.00 | 1,622.00 | 1,582.00 | 1,591.00 | 1,591.00 | -1.18% | 231,589 |
| Jul 23, 2025 | 1,620.00 | 1,641.00 | 1,588.00 | 1,610.00 | 1,610.00 | -0.92% | 215,302 |
| Jul 22, 2025 | 1,624.00 | 1,768.00 | 1,600.00 | 1,625.00 | 1,625.00 | 0.49% | 1,638,046 |
| Jul 21, 2025 | 1,625.00 | 1,631.00 | 1,597.00 | 1,617.00 | 1,617.00 | -0.49% | 149,252 |
| Jul 18, 2025 | 1,644.00 | 1,656.00 | 1,597.00 | 1,625.00 | 1,625.00 | -1.16% | 220,478 |
| Jul 17, 2025 | 1,663.00 | 1,663.00 | 1,600.00 | 1,644.00 | 1,644.00 | -1.14% | 186,970 |
| Jul 16, 2025 | 1,671.00 | 1,671.00 | 1,649.00 | 1,663.00 | 1,663.00 | -0.48% | 413,573 |
| Jul 15, 2025 | 1,676.00 | 1,689.00 | 1,660.00 | 1,671.00 | 1,671.00 | -0.30% | 130,203 |
| Jul 14, 2025 | 1,685.00 | 1,685.00 | 1,655.00 | 1,676.00 | 1,676.00 | 0.66% | 95,707 |
| Jul 11, 2025 | 1,685.00 | 1,705.00 | 1,665.00 | 1,665.00 | 1,665.00 | -1.19% | 186,069 |