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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	87,400	86,100	86,100	87,400	85,400	10,264
December 03, 2025	85,800	87,400	87,400	88,500	84,900	29,988
December 02, 2025	82,100	84,200	84,200	84,600	81,800	14,054
December 01, 2025	82,900	82,000	82,000	83,000	80,700	12,783
November 28, 2025	84,900	82,700	82,700	85,300	81,900	15,410
November 27, 2025	84,500	84,900	84,900	86,600	83,800	15,186
November 26, 2025	83,300	84,000	84,000	84,400	83,000	7,272
November 25, 2025	83,400	82,900	82,900	84,700	81,700	21,049
November 24, 2025	84,100	82,400	82,400	85,800	82,300	15,677
November 21, 2025	84,500	83,600	83,600	84,500	81,900	17,053
November 20, 2025	84,400	85,000	85,000	85,400	84,000	11,527
November 19, 2025	84,300	83,800	83,800	85,100	83,300	14,387
November 18, 2025	85,300	83,800	83,800	85,400	83,500	23,360
November 17, 2025	81,500	85,400	85,400	86,000	81,500	49,513
November 14, 2025	81,500	81,000	81,000	82,300	80,400	20,196
November 13, 2025	83,800	82,600	82,600	83,800	81,500	33,243
November 12, 2025	80,300	83,800	83,800	84,300	79,600	39,073
November 11, 2025	81,800	79,500	79,500	82,200	79,000	15,014
November 10, 2025	76,000	81,900	81,900	82,500	76,000	65,313
November 07, 2025	76,400	75,600	75,600	77,000	74,000	12,364
November 06, 2025	74,900	76,400	76,400	77,100	73,800	12,043
November 05, 2025	75,900	74,200	74,200	75,900	72,100	17,793
November 04, 2025	76,500	76,100	76,100	77,400	76,000	14,186
November 03, 2025	75,100	76,000	76,000	77,000	74,600	19,213
October 31, 2025	75,000	74,800	74,800	75,300	73,800	12,296
October 30, 2025	74,900	74,500	74,500	75,300	74,200	15,238
October 29, 2025	75,700	74,900	74,900	75,700	74,200	12,775
October 28, 2025	75,000	75,400	75,400	75,400	73,800	15,229
October 27, 2025	74,600	74,800	74,800	75,400	74,000	17,215
October 24, 2025	74,000	74,200	74,200	74,800	73,400	11,666
October 23, 2025	74,600	73,700	73,700	74,900	73,400	11,553
October 22, 2025	73,400	74,500	74,500	74,600	72,700	10,977
October 21, 2025	73,400	73,300	73,300	74,600	72,900	10,088
October 20, 2025	72,700	73,400	73,400	73,400	72,000	6,816
October 17, 2025	72,800	72,300	72,300	73,200	71,900	10,447
October 16, 2025	72,900	72,600	72,600	73,600	72,100	10,540
October 15, 2025	72,300	72,400	72,400	73,200	71,700	11,151
October 14, 2025	71,300	72,400	72,400	72,900	71,300	11,945
October 13, 2025	72,800	71,500	71,500	72,800	71,000	10,560
October 10, 2025	75,400	72,800	72,800	75,400	72,500	12,181
October 02, 2025	74,100	74,000	74,000	74,600	73,500	8,861
October 01, 2025	74,800	73,900	73,900	74,800	73,900	6,067
September 30, 2025	75,500	74,400	74,400	75,500	74,000	8,001
September 29, 2025	74,500	75,200	75,200	75,900	74,200	7,142
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

E1 Corporation (017940.KS) KSC