E-World Co.,Ltd. (KRX:084680)
South Korea
· Delayed Price · Currency is KRW 1,618.00
+22.00 (1.38%)
At close: Mar 6, 2026
E-World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,600.00 | 1,635.00 | 1,549.00 | 1,618.00 | 1,618.00 | 1.38% | 559,870 |
| Mar 5, 2026 | 1,491.00 | 1,710.00 | 1,491.00 | 1,596.00 | 1,596.00 | 10.76% | 1,393,073 |
| Mar 4, 2026 | 1,575.00 | 1,580.00 | 1,430.00 | 1,441.00 | 1,441.00 | -9.37% | 1,065,118 |
| Mar 3, 2026 | 1,651.00 | 1,651.00 | 1,589.00 | 1,590.00 | 1,590.00 | -4.10% | 437,933 |
| Feb 27, 2026 | 1,643.00 | 1,679.00 | 1,619.00 | 1,658.00 | 1,658.00 | 0.97% | 459,193 |
| Feb 26, 2026 | 1,675.00 | 1,699.00 | 1,642.00 | 1,642.00 | 1,642.00 | -1.91% | 555,703 |
| Feb 25, 2026 | 1,640.00 | 1,735.00 | 1,635.00 | 1,674.00 | 1,674.00 | 2.07% | 715,235 |
| Feb 24, 2026 | 1,670.00 | 1,670.00 | 1,555.00 | 1,640.00 | 1,640.00 | -1.80% | 421,466 |
| Feb 23, 2026 | 1,687.00 | 1,709.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.89% | 504,211 |
| Feb 20, 2026 | 1,728.00 | 1,754.00 | 1,662.00 | 1,685.00 | 1,685.00 | -2.49% | 676,127 |
| Feb 19, 2026 | 1,692.00 | 1,743.00 | 1,659.00 | 1,728.00 | 1,728.00 | 2.37% | 696,641 |
| Feb 13, 2026 | 1,668.00 | 1,711.00 | 1,665.00 | 1,688.00 | 1,688.00 | 1.20% | 658,428 |
| Feb 12, 2026 | 1,655.00 | 1,698.00 | 1,645.00 | 1,668.00 | 1,668.00 | 0.79% | 786,070 |
| Feb 11, 2026 | 1,592.00 | 1,749.00 | 1,592.00 | 1,655.00 | 1,655.00 | 3.96% | 1,513,121 |
| Feb 10, 2026 | 1,547.00 | 1,628.00 | 1,545.00 | 1,592.00 | 1,592.00 | 2.91% | 520,177 |
| Feb 9, 2026 | 1,585.00 | 1,620.00 | 1,522.00 | 1,547.00 | 1,547.00 | -2.09% | 681,572 |
| Feb 6, 2026 | 1,571.00 | 1,604.00 | 1,520.00 | 1,580.00 | 1,580.00 | -0.44% | 485,918 |
| Feb 5, 2026 | 1,700.00 | 1,700.00 | 1,581.00 | 1,587.00 | 1,587.00 | -4.11% | 463,714 |
| Feb 4, 2026 | 1,630.00 | 1,686.00 | 1,574.00 | 1,655.00 | 1,655.00 | 1.53% | 521,786 |
| Feb 3, 2026 | 1,567.00 | 1,639.00 | 1,550.00 | 1,630.00 | 1,630.00 | 6.12% | 429,368 |
| Feb 2, 2026 | 1,594.00 | 1,594.00 | 1,527.00 | 1,536.00 | 1,536.00 | -3.70% | 357,888 |
| Jan 30, 2026 | 1,627.00 | 1,648.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.30% | 387,563 |
| Jan 29, 2026 | 1,596.00 | 1,629.00 | 1,566.00 | 1,616.00 | 1,616.00 | 1.25% | 411,949 |
| Jan 28, 2026 | 1,610.00 | 1,629.00 | 1,587.00 | 1,596.00 | 1,596.00 | -0.81% | 311,889 |
| Jan 27, 2026 | 1,601.00 | 1,629.00 | 1,586.00 | 1,609.00 | 1,609.00 | 0.50% | 349,393 |
| Jan 26, 2026 | 1,580.00 | 1,645.00 | 1,571.00 | 1,601.00 | 1,601.00 | 1.97% | 565,448 |
| Jan 23, 2026 | 1,547.00 | 1,591.00 | 1,532.00 | 1,570.00 | 1,570.00 | 1.49% | 335,096 |
| Jan 22, 2026 | 1,524.00 | 1,580.00 | 1,524.00 | 1,547.00 | 1,547.00 | 0.98% | 294,584 |
| Jan 21, 2026 | 1,551.00 | 1,551.00 | 1,495.00 | 1,532.00 | 1,532.00 | -1.23% | 280,876 |
| Jan 20, 2026 | 1,557.00 | 1,577.00 | 1,490.00 | 1,551.00 | 1,551.00 | -0.45% | 336,180 |
| Jan 19, 2026 | 1,583.00 | 1,600.00 | 1,520.00 | 1,558.00 | 1,558.00 | -1.64% | 373,400 |
| Jan 16, 2026 | 1,615.00 | 1,661.00 | 1,579.00 | 1,584.00 | 1,584.00 | -0.88% | 512,981 |
| Jan 15, 2026 | 1,600.00 | 1,607.00 | 1,560.00 | 1,598.00 | 1,598.00 | 1.14% | 268,556 |
| Jan 14, 2026 | 1,612.00 | 1,625.00 | 1,579.00 | 1,580.00 | 1,580.00 | -1.99% | 313,794 |
| Jan 13, 2026 | 1,596.00 | 1,650.00 | 1,520.00 | 1,612.00 | 1,612.00 | 0.94% | 391,539 |
| Jan 12, 2026 | 1,492.00 | 1,631.00 | 1,492.00 | 1,597.00 | 1,597.00 | 7.18% | 1,216,471 |
| Jan 9, 2026 | 1,493.00 | 1,519.00 | 1,479.00 | 1,490.00 | 1,490.00 | -0.20% | 181,880 |
| Jan 8, 2026 | 1,587.00 | 1,604.00 | 1,490.00 | 1,493.00 | 1,493.00 | -5.86% | 573,127 |
| Jan 7, 2026 | 1,530.00 | 1,600.00 | 1,461.00 | 1,586.00 | 1,586.00 | 4.48% | 1,082,274 |
| Jan 6, 2026 | 1,484.00 | 1,518.00 | 1,455.00 | 1,518.00 | 1,518.00 | 2.22% | 145,468 |
| Jan 5, 2026 | 1,512.00 | 1,529.00 | 1,475.00 | 1,485.00 | 1,485.00 | -2.11% | 264,572 |
| Jan 2, 2026 | 1,451.00 | 1,530.00 | 1,451.00 | 1,517.00 | 1,517.00 | 4.55% | 443,274 |
| Dec 30, 2025 | 1,442.00 | 1,466.00 | 1,433.00 | 1,451.00 | 1,451.00 | -0.34% | 126,359 |
| Dec 29, 2025 | 1,420.00 | 1,474.00 | 1,413.00 | 1,456.00 | 1,456.00 | 0.97% | 151,495 |
| Dec 26, 2025 | 1,446.00 | 1,452.00 | 1,418.00 | 1,442.00 | 1,442.00 | -0.48% | 267,641 |
| Dec 24, 2025 | 1,395.00 | 1,492.00 | 1,376.00 | 1,449.00 | 1,449.00 | 3.87% | 647,426 |
| Dec 23, 2025 | 1,353.00 | 1,400.00 | 1,331.00 | 1,395.00 | 1,395.00 | 3.10% | 168,705 |
| Dec 22, 2025 | 1,324.00 | 1,357.00 | 1,317.00 | 1,353.00 | 1,353.00 | 1.35% | 131,563 |
| Dec 19, 2025 | 1,318.00 | 1,346.00 | 1,301.00 | 1,335.00 | 1,335.00 | 2.22% | 166,144 |
| Dec 18, 2025 | 1,301.00 | 1,319.00 | 1,295.00 | 1,306.00 | 1,306.00 | -0.46% | 85,591 |
| Dec 17, 2025 | 1,324.00 | 1,324.00 | 1,296.00 | 1,312.00 | 1,312.00 | - | 53,754 |
| Dec 16, 2025 | 1,308.00 | 1,320.00 | 1,297.00 | 1,312.00 | 1,312.00 | 0.15% | 51,168 |
| Dec 15, 2025 | 1,335.00 | 1,335.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.87% | 98,896 |
| Dec 12, 2025 | 1,334.00 | 1,341.00 | 1,311.00 | 1,335.00 | 1,335.00 | 1.14% | 86,504 |
| Dec 11, 2025 | 1,301.00 | 1,329.00 | 1,275.00 | 1,320.00 | 1,320.00 | 1.54% | 224,598 |
| Dec 10, 2025 | 1,323.00 | 1,323.00 | 1,292.00 | 1,300.00 | 1,300.00 | -0.31% | 162,239 |
| Dec 9, 2025 | 1,351.00 | 1,351.00 | 1,293.00 | 1,304.00 | 1,304.00 | -2.69% | 552,868 |
| Dec 8, 2025 | 1,348.00 | 1,348.00 | 1,325.00 | 1,340.00 | 1,340.00 | - | 123,957 |
| 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 |