E1 Corporation - 017940.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	77,600	75,500	75,500	77,600	73,200	26,907
August 14, 2025	80,500	79,400	79,400	81,400	78,800	13,151
August 13, 2025	81,300	80,500	80,500	81,300	78,900	18,751
August 12, 2025	81,000	80,300	80,300	82,000	79,800	6,962
August 11, 2025	82,800	80,000	80,000	82,800	79,500	10,106
August 08, 2025	83,800	81,400	81,400	83,800	81,100	6,504
August 07, 2025	83,400	82,600	82,600	83,500	81,800	9,103
August 06, 2025	80,900	82,500	82,500	82,800	80,400	14,755
August 05, 2025	82,600	80,900	80,900	83,300	80,500	19,947
August 04, 2025	79,500	81,300	81,300	82,300	78,300	15,580
August 01, 2025	82,800	79,000	79,000	83,200	78,900	25,583
July 31, 2025	82,900	82,500	82,500	83,700	81,500	13,091
July 30, 2025	83,500	82,200	82,200	83,500	81,100	22,808
July 29, 2025	82,900	83,300	82,850	84,600	82,100	15,871
July 28, 2025	87,600	82,900	82,452.16	87,600	82,800	22,754
July 25, 2025	87,900	86,900	86,900	89,000	86,500	7,975
July 24, 2025	89,400	86,900	86,900	89,400	86,200	22,858
July 23, 2025	90,300	88,700	88,700	90,300	87,000	16,510
July 22, 2025	91,600	90,500	90,500	92,300	88,800	23,842
July 21, 2025	90,800	91,400	91,400	91,700	90,100	19,453
July 18, 2025	93,300	90,700	90,700	93,300	90,000	29,978
July 17, 2025	95,200	93,300	93,300	95,500	92,500	31,505
July 16, 2025	98,400	96,200	96,200	98,900	94,900	28,048
July 15, 2025	99,000	98,400	98,400	99,600	97,300	21,653
July 14, 2025	98,700	99,000	99,000	99,800	98,100	12,048
July 11, 2025	97,100	98,300	98,300	100,000	96,400	20,667
July 10, 2025	98,100	97,100	97,100	98,500	95,500	17,557
July 09, 2025	94,800	98,100	98,100	99,000	92,500	41,301
July 08, 2025	88,300	92,300	92,300	92,400	88,300	20,481
July 07, 2025	88,800	89,300	89,300	89,500	87,400	8,156
July 04, 2025	88,900	88,900	88,900	89,800	87,000	27,884
July 03, 2025	85,400	88,000	88,000	92,500	85,400	50,207
July 02, 2025	84,200	84,700	84,700	84,800	80,600	24,284
July 01, 2025	79,500	83,400	83,400	84,200	79,200	38,342
June 30, 2025	78,600	78,900	78,900	79,100	77,700	11,166
June 27, 2025	77,600	78,000	78,000	79,400	77,100	12,350
June 26, 2025	80,000	78,100	78,100	80,000	76,800	15,370
June 25, 2025	80,300	79,100	79,100	80,400	79,000	30,553
June 24, 2025	79,200	79,800	79,800	80,600	78,100	23,887
June 23, 2025	80,100	80,200	80,200	81,900	79,000	51,419
June 20, 2025	78,200	77,600	77,600	80,200	76,800	28,333
June 19, 2025	77,800	77,500	77,500	78,500	76,600	10,650
June 18, 2025	77,700	77,000	77,000	78,000	76,400	15,875
June 17, 2025	80,700	77,100	77,100	80,700	77,000	27,788
June 16, 2025	78,000	80,700	80,700	81,500	77,100	37,355
June 13, 2025	78,200	76,600	76,600	80,100	75,500	55,236
June 12, 2025	76,000	78,200	78,200	78,900	76,000	22,833
June 11, 2025	77,400	75,700	75,700	77,400	74,700	29,583
June 10, 2025	77,800	76,800	76,800	77,800	75,500	26,722
June 09, 2025	76,800	77,200	77,200	78,300	76,300	25,124
June 05, 2025	77,900	76,000	76,000	77,900	75,100	24,476
June 04, 2025	75,100	76,600	76,600	77,200	74,400	36,653
June 02, 2025	73,600	74,100	74,100	74,700	73,100	18,076
May 30, 2025	73,800	74,600	74,600	75,300	73,300	18,765
May 29, 2025	71,800	74,000	74,000	74,200	71,700	31,297
May 28, 2025	69,900	71,800	71,800	72,000	69,600	28,263
May 27, 2025	69,800	69,700	69,700	70,200	69,400	6,657
May 26, 2025	68,400	69,900	69,900	70,200	67,900	18,797
May 23, 2025	68,400	68,000	68,000	68,500	67,200	9,619
May 22, 2025	68,300	68,200	68,200	68,500	67,400	11,881

E1 Corporation (017940.KS) KSC