E1 Corporation(KR:017940)
â‚©82,600.00-300.00 (-0.36%)
KR:017940
E1 Corporation historical prices
â‚©82,600.00
At close:-300.00 (-0.36%)
Want to see KR:017940 full AI Analyst Report?
E1 Corporation (017940) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 81,300.00 | 84,100.00 | 81,200.00 | 82,600.00 | 82,600.00 | -0.36% | 9,919 | 1.33 |
| Nov 10, 2026 | 81,800.00 | 83,800.00 | 80,400.00 | 82,900.00 | 82,900.00 | +4.28% | 16,677 | 2.29 |
| Nov 09, 2026 | 81,000.00 | 81,400.00 | 79,900.00 | 80,100.00 | 80,100.00 | +0.75% | 7,307 | 1.00 |
| Nov 06, 2026 | 81,900.00 | 83,200.00 | 78,500.00 | 79,500.00 | 79,500.00 | -3.05% | 12,303 | 1.72 |
| Nov 05, 2026 | 85,000.00 | 85,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | -2.15% | 5,764 | 0.80 |
| Nov 04, 2026 | 82,100.00 | 84,300.00 | 82,100.00 | 83,800.00 | 83,800.00 | +1.09% | 9,402 | 1.32 |
| Nov 03, 2026 | 83,900.00 | 86,200.00 | 81,200.00 | 82,900.00 | 82,900.00 | -0.60% | 8,825 | 1.25 |
| Nov 02, 2026 | 83,900.00 | 84,200.00 | 81,600.00 | 83,400.00 | 83,400.00 | +0.36% | 4,850 | 0.69 |
| Oct 30, 2026 | 82,500.00 | 83,100.00 | 80,900.00 | 83,100.00 | 83,100.00 | -0.12% | 5,679 | 0.81 |
| Oct 29, 2026 | 84,300.00 | 84,300.00 | 81,500.00 | 83,200.00 | 83,200.00 | +0.60% | 3,395 | 0.47 |
| Oct 28, 2026 | 84,200.00 | 84,500.00 | 82,600.00 | 82,700.00 | 82,700.00 | -0.48% | 5,022 | 0.69 |
| Oct 27, 2026 | 82,600.00 | 86,000.00 | 81,900.00 | 83,100.00 | 83,100.00 | +1.47% | 3,876 | 0.51 |
| Oct 26, 2026 | 85,300.00 | 85,300.00 | 80,800.00 | 81,900.00 | 81,900.00 | -2.03% | 6,401 | 0.83 |
| Oct 23, 2026 | 85,800.00 | 85,800.00 | 82,500.00 | 83,600.00 | 83,600.00 | -1.76% | 5,966 | 0.77 |
| Oct 22, 2026 | 89,000.00 | 89,000.00 | 85,000.00 | 85,100.00 | 85,100.00 | -2.52% | 5,411 | 0.69 |
| Oct 21, 2026 | 87,700.00 | 91,700.00 | 86,300.00 | 87,300.00 | 87,300.00 | -0.34% | 9,221 | 1.15 |
| Oct 20, 2026 | 90,200.00 | 90,700.00 | 87,000.00 | 87,600.00 | 87,600.00 | -3.31% | 6,676 | 0.81 |
| Oct 19, 2026 | 90,400.00 | 90,700.00 | 87,900.00 | 90,600.00 | 90,600.00 | +0.33% | 4,306 | 0.52 |
| Oct 16, 2026 | 89,900.00 | 91,800.00 | 89,100.00 | 90,300.00 | 90,300.00 | +1.46% | 4,858 | 0.58 |
| Oct 15, 2026 | 89,800.00 | 90,900.00 | 87,400.00 | 89,000.00 | 89,000.00 | -3.16% | 8,923 | 1.06 |
| Oct 14, 2026 | 89,900.00 | 92,500.00 | 89,900.00 | 91,900.00 | 91,900.00 | +2.91% | 7,927 | 0.96 |
| Oct 13, 2026 | 90,700.00 | 90,900.00 | 88,700.00 | 89,300.00 | 89,300.00 | -1.54% | 9,347 | 1.14 |
| Oct 12, 2026 | 90,500.00 | 91,900.00 | 89,000.00 | 90,700.00 | 90,700.00 | +0.22% | 11,758 | 1.45 |
| Oct 09, 2026 | 90,500.00 | 91,500.00 | 89,700.00 | 90,500.00 | 90,500.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 91,400.00 | 91,500.00 | 89,700.00 | 90,500.00 | 90,500.00 | -0.98% | 5,091 | 0.60 |
| Oct 07, 2026 | 91,300.00 | 92,300.00 | 89,600.00 | 91,400.00 | 91,400.00 | +0.66% | 7,662 | 0.91 |
| Oct 06, 2026 | 89,400.00 | 91,400.00 | 87,300.00 | 90,800.00 | 90,800.00 | +2.37% | 6,528 | 0.77 |
| Oct 05, 2026 | 88,700.00 | 88,900.00 | 86,600.00 | 88,700.00 | 88,700.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 87,500.00 | 88,900.00 | 86,600.00 | 88,700.00 | 88,700.00 | +0.45% | 8,479 | 0.96 |
| Oct 01, 2026 | 92,000.00 | 93,000.00 | 87,200.00 | 88,300.00 | 88,300.00 | -3.92% | 14,274 | 1.64 |
| Sep 30, 2026 | 92,500.00 | 92,500.00 | 90,600.00 | 91,900.00 | 91,900.00 | -0.33% | 6,903 | 0.79 |
| Sep 29, 2026 | 93,800.00 | 93,800.00 | 90,500.00 | 92,200.00 | 92,200.00 | 0.00% | 5,131 | 0.59 |
| Sep 28, 2026 | 91,200.00 | 93,800.00 | 90,300.00 | 92,200.00 | 92,200.00 | +0.55% | 6,832 | 0.79 |
| Sep 25, 2026 | 91,700.00 | 93,900.00 | 91,600.00 | 91,700.00 | 91,700.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 91,700.00 | 93,900.00 | 91,600.00 | 91,700.00 | 91,700.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 92,200.00 | 93,900.00 | 91,600.00 | 91,700.00 | 91,700.00 | -1.93% | 4,005 | 0.44 |
| Sep 22, 2026 | 94,400.00 | 95,400.00 | 91,600.00 | 93,500.00 | 93,500.00 | -0.95% | 9,401 | 1.01 |
| Sep 21, 2026 | 95,700.00 | 95,900.00 | 93,900.00 | 94,400.00 | 94,400.00 | -0.53% | 6,477 | 0.70 |
| Sep 18, 2026 | 95,700.00 | 96,300.00 | 90,000.00 | 94,900.00 | 94,900.00 | -0.73% | 9,021 | 0.96 |
| Sep 17, 2026 | 94,800.00 | 95,600.00 | 93,000.00 | 95,600.00 | 95,600.00 | +1.70% | 7,302 | 0.77 |
| Sep 16, 2026 | 96,800.00 | 96,900.00 | 93,700.00 | 94,000.00 | 94,000.00 | -2.08% | 10,693 | 1.12 |
| Sep 15, 2026 | 99,500.00 | 99,500.00 | 95,400.00 | 96,000.00 | 96,000.00 | -3.13% | 13,682 | 1.42 |
| Sep 14, 2026 | 99,400.00 | 99,600.00 | 97,200.00 | 99,100.00 | 99,100.00 | -0.30% | 5,939 | 0.60 |
| Sep 11, 2026 | 99,200.00 | 99,800.00 | 98,000.00 | 99,400.00 | 99,400.00 | +0.30% | 10,084 | 1.03 |
| Sep 10, 2026 | 98,500.00 | 99,600.00 | 98,100.00 | 99,100.00 | 99,100.00 | +0.71% | 12,228 | 1.24 |
| Sep 09, 2026 | 97,800.00 | 98,400.00 | 96,600.00 | 98,400.00 | 98,400.00 | +1.13% | 11,695 | 1.15 |
| Sep 08, 2026 | 96,700.00 | 98,400.00 | 96,400.00 | 97,300.00 | 97,300.00 | -0.21% | 6,773 | 0.66 |
| Sep 07, 2026 | 97,600.00 | 98,300.00 | 95,600.00 | 97,500.00 | 97,500.00 | -0.20% | 7,365 | 0.71 |
| Sep 04, 2026 | 97,800.00 | 98,700.00 | 96,900.00 | 97,700.00 | 97,700.00 | -0.71% | 7,823 | 0.75 |
| Sep 03, 2026 | 98,300.00 | 99,000.00 | 96,500.00 | 98,400.00 | 98,400.00 | -0.20% | 11,989 | 1.16 |
