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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	77,400	74,700	74,700	77,800	74,700	7,016
September 25, 2025	76,600	77,200	77,200	79,000	75,500	13,641
September 24, 2025	78,500	75,800	75,800	78,500	75,800	9,596
September 23, 2025	78,400	78,200	78,200	78,700	77,900	7,679
September 22, 2025	79,300	78,400	78,400	79,300	77,500	10,959
September 19, 2025	80,500	78,100	78,100	80,700	78,100	24,188
September 18, 2025	81,400	79,900	79,900	81,700	79,600	10,913
September 17, 2025	82,000	81,400	81,400	82,300	80,400	12,027
September 16, 2025	83,700	81,600	81,600	84,000	81,000	16,959
September 15, 2025	80,000	83,000	83,000	84,500	79,800	35,121
September 12, 2025	78,500	79,800	79,800	80,300	77,700	29,667
September 11, 2025	78,000	77,900	77,900	78,500	76,700	17,283
September 10, 2025	78,000	78,200	78,200	78,500	77,400	12,408
September 09, 2025	76,800	77,100	77,100	77,700	75,900	11,903
September 08, 2025	76,300	76,200	76,200	76,500	75,200	11,915
September 05, 2025	75,600	75,600	75,600	76,800	75,100	12,554
September 04, 2025	74,600	75,100	75,100	75,600	74,600	6,670
September 03, 2025	75,600	74,500	74,500	75,600	73,800	10,752
September 02, 2025	76,000	75,600	75,600	76,150	74,700	11,356
September 01, 2025	74,000	75,600	75,600	76,000	73,700	9,188
August 29, 2025	75,300	74,900	74,900	75,600	74,400	9,194
August 28, 2025	73,100	75,300	75,300	75,900	72,700	10,446
August 27, 2025	74,900	73,900	73,900	74,900	73,100	6,901
August 26, 2025	75,000	74,300	74,300	75,300	73,800	6,746
August 25, 2025	74,200	75,000	75,000	75,800	74,100	3,301
August 22, 2025	75,000	74,100	74,100	75,800	73,800	12,160
August 21, 2025	75,500	74,800	74,800	75,800	74,800	9,043
August 20, 2025	74,500	75,600	75,600	75,700	72,600	21,871
August 19, 2025	75,700	74,900	74,900	75,800	73,800	15,900
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

E1 Corporation (017940.KS) KSC