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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

E1 Corporation (017940.KS) KSC