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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	109,000	112,500	112,500	114,500	107,500	37,876
February 19, 2026	104,500	107,400	107,400	107,600	103,500	40,083
February 13, 2026	99,400	100,800	100,800	102,400	98,200	23,358
February 12, 2026	99,800	99,000	99,000	99,800	96,000	14,588
February 11, 2026	96,000	99,400	99,400	99,700	93,700	33,438
February 10, 2026	101,700	95,300	95,300	101,700	93,700	60,862
February 09, 2026	103,100	103,900	103,900	106,300	100,200	39,070
February 06, 2026	98,800	97,900	97,900	100,000	96,200	20,696
February 05, 2026	95,200	101,500	101,500	103,700	95,000	56,537
February 04, 2026	92,400	96,400	96,400	96,400	91,300	31,535
February 03, 2026	87,300	91,800	91,800	92,100	86,100	36,974
February 02, 2026	88,700	86,500	86,500	88,700	85,100	20,793
January 30, 2026	86,500	88,800	88,800	90,700	85,400	19,995
January 29, 2026	84,400	86,900	86,900	87,400	82,900	19,821
January 28, 2026	88,400	85,500	85,500	88,600	84,200	25,879
January 27, 2026	88,500	88,300	88,300	89,000	86,100	19,768
January 26, 2026	88,200	88,500	88,500	91,100	87,600	28,798
January 23, 2026	82,900	85,900	85,900	86,300	82,100	31,200
January 22, 2026	81,300	81,900	81,900	82,700	77,500	10,204
January 21, 2026	82,200	81,300	81,300	82,300	80,300	11,201
January 20, 2026	80,900	82,300	82,300	82,800	80,300	15,119
January 19, 2026	82,200	81,300	81,300	83,200	80,100	26,492
January 16, 2026	82,300	81,900	81,900	82,600	80,800	19,792
January 15, 2026	80,600	82,100	82,100	84,000	80,600	19,821
January 14, 2026	79,900	80,500	80,500	81,000	78,400	18,202
January 13, 2026	81,600	79,900	79,900	81,600	79,600	11,298
January 12, 2026	79,500	80,800	80,800	81,200	78,600	13,138
January 09, 2026	79,700	79,000	79,000	79,700	78,600	3,711
January 08, 2026	81,100	78,900	78,900	81,200	78,800	9,475
January 07, 2026	83,500	81,000	81,000	83,900	80,700	7,227
January 06, 2026	82,900	83,200	83,200	83,500	81,700	6,775
January 05, 2026	80,500	82,400	82,400	82,600	80,400	7,919
January 02, 2026	83,500	80,800	80,800	83,600	80,600	16,471
December 30, 2025	83,000	83,300	83,300	83,600	82,500	6,406
December 29, 2025	83,500	82,900	82,900	83,800	82,400	9,857
December 26, 2025	85,500	83,100	83,100	85,500	82,700	17,787
December 24, 2025	87,500	85,500	85,500	87,500	84,900	16,638
December 23, 2025	87,800	86,700	86,700	87,900	85,900	10,218
December 22, 2025	88,900	87,300	87,300	88,900	87,000	16,604
December 19, 2025	89,400	88,200	88,200	90,400	88,200	26,677
December 18, 2025	90,900	89,800	89,800	90,900	89,100	13,428
December 17, 2025	87,200	91,500	91,500	91,800	86,000	48,760
December 16, 2025	87,500	86,900	86,900	87,600	85,500	12,064
December 15, 2025	85,200	87,500	87,500	87,800	85,200	25,471
December 12, 2025	84,100	86,000	86,000	86,300	84,100	12,916
December 11, 2025	82,800	83,700	83,700	84,400	82,600	14,724
December 10, 2025	84,400	82,700	82,700	84,400	82,400	19,993
December 09, 2025	83,900	84,300	84,300	84,500	83,100	13,754
December 08, 2025	85,600	84,600	84,600	86,500	83,500	12,819
December 05, 2025	86,100	85,500	85,500	86,700	84,300	8,174
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

E1 Corporation (017940.KS) KSC