E-World Co.,Ltd. (KRX:084680)
South Korea
· Delayed Price · Currency is KRW 1,983.00
-2.00 (-0.10%)
Last updated: Apr 28, 2026, 1:59 PM KST
E-World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,986.00 | 2,025.00 | 1,955.00 | 1,964.00 | 1,964.00 | -1.06% | 534,815 |
| Apr 27, 2026 | 1,885.00 | 1,995.00 | 1,865.00 | 1,985.00 | 1,985.00 | 5.31% | 1,289,710 |
| Apr 24, 2026 | 1,879.00 | 1,892.00 | 1,863.00 | 1,885.00 | 1,885.00 | 0.32% | 386,094 |
| Apr 23, 2026 | 1,903.00 | 1,920.00 | 1,854.00 | 1,879.00 | 1,879.00 | -1.42% | 507,454 |
| Apr 22, 2026 | 1,920.00 | 1,949.00 | 1,891.00 | 1,906.00 | 1,906.00 | -0.05% | 587,648 |
| Apr 21, 2026 | 1,909.00 | 1,957.00 | 1,880.00 | 1,907.00 | 1,907.00 | 1.71% | 809,267 |
| Apr 20, 2026 | 1,922.00 | 1,933.00 | 1,875.00 | 1,875.00 | 1,875.00 | -3.35% | 591,002 |
| Apr 17, 2026 | 1,900.00 | 1,940.00 | 1,861.00 | 1,940.00 | 1,940.00 | 2.00% | 580,519 |
| Apr 16, 2026 | 1,910.00 | 1,947.00 | 1,879.00 | 1,902.00 | 1,902.00 | -0.31% | 864,873 |
| Apr 15, 2026 | 1,888.00 | 1,960.00 | 1,850.00 | 1,908.00 | 1,908.00 | 1.98% | 1,277,559 |
| Apr 14, 2026 | 1,920.00 | 1,920.00 | 1,853.00 | 1,871.00 | 1,871.00 | -1.73% | 1,347,969 |
| Apr 13, 2026 | 1,810.00 | 1,968.00 | 1,791.00 | 1,904.00 | 1,904.00 | 4.44% | 3,398,466 |
| Apr 10, 2026 | 1,743.00 | 2,100.00 | 1,710.00 | 1,823.00 | 1,823.00 | 4.95% | 12,155,377 |
| Apr 9, 2026 | 1,743.00 | 1,747.00 | 1,697.00 | 1,737.00 | 1,737.00 | -0.46% | 466,463 |
| Apr 8, 2026 | 1,710.00 | 1,763.00 | 1,703.00 | 1,745.00 | 1,745.00 | 4.80% | 801,808 |
| Apr 7, 2026 | 1,725.00 | 1,760.00 | 1,660.00 | 1,665.00 | 1,665.00 | -3.42% | 841,967 |
| Apr 6, 2026 | 1,703.00 | 1,788.00 | 1,652.00 | 1,724.00 | 1,724.00 | 1.23% | 1,288,363 |
| Apr 3, 2026 | 1,920.00 | 1,920.00 | 1,614.00 | 1,703.00 | 1,703.00 | 9.38% | 4,656,799 |
| Apr 2, 2026 | 1,620.00 | 1,644.00 | 1,551.00 | 1,557.00 | 1,557.00 | -3.89% | 478,878 |
| Apr 1, 2026 | 1,591.00 | 1,639.00 | 1,591.00 | 1,620.00 | 1,620.00 | 1.95% | 583,082 |
| Mar 31, 2026 | 1,537.00 | 1,630.00 | 1,517.00 | 1,589.00 | 1,589.00 | 2.52% | 373,366 |
| Mar 30, 2026 | 1,545.00 | 1,562.00 | 1,528.00 | 1,550.00 | 1,550.00 | -1.77% | 271,637 |
| Mar 27, 2026 | 1,550.00 | 1,578.00 | 1,515.00 | 1,578.00 | 1,578.00 | 1.28% | 296,689 |
| Mar 26, 2026 | 1,586.00 | 1,610.00 | 1,520.00 | 1,558.00 | 1,558.00 | -1.77% | 175,841 |
| Mar 25, 2026 | 1,594.00 | 1,614.00 | 1,581.00 | 1,586.00 | 1,586.00 | -0.50% | 141,898 |
| Mar 24, 2026 | 1,597.00 | 1,625.00 | 1,575.00 | 1,594.00 | 1,594.00 | 0.82% | 281,133 |
| Mar 23, 2026 | 1,630.00 | 1,630.00 | 1,570.00 | 1,581.00 | 1,581.00 | -3.60% | 395,422 |
| Mar 20, 2026 | 1,605.00 | 1,648.00 | 1,605.00 | 1,640.00 | 1,640.00 | 1.80% | 235,617 |
| Mar 19, 2026 | 1,617.00 | 1,634.00 | 1,601.00 | 1,611.00 | 1,611.00 | -1.29% | 227,052 |
| Mar 18, 2026 | 1,630.00 | 1,648.00 | 1,615.00 | 1,632.00 | 1,632.00 | 0.43% | 261,544 |
| Mar 17, 2026 | 1,600.00 | 1,639.00 | 1,592.00 | 1,625.00 | 1,625.00 | 1.75% | 258,269 |
| Mar 16, 2026 | 1,610.00 | 1,619.00 | 1,592.00 | 1,597.00 | 1,597.00 | -0.81% | 186,462 |
| Mar 13, 2026 | 1,591.00 | 1,630.00 | 1,570.00 | 1,610.00 | 1,610.00 | 0.06% | 202,854 |
| Mar 12, 2026 | 1,616.00 | 1,646.00 | 1,591.00 | 1,609.00 | 1,609.00 | -0.43% | 181,193 |
| Mar 11, 2026 | 1,615.00 | 1,656.00 | 1,603.00 | 1,616.00 | 1,616.00 | 0.06% | 339,846 |
| Mar 10, 2026 | 1,591.00 | 1,643.00 | 1,580.00 | 1,615.00 | 1,615.00 | 4.19% | 320,679 |
| Mar 9, 2026 | 1,500.00 | 1,577.00 | 1,500.00 | 1,550.00 | 1,550.00 | -4.20% | 297,492 |
| 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 |