E-World Co.,Ltd. (084680.KS) KSC
1,703.00
+146(+9.38%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
1,703.00
+146(+9.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 1,920 | 1,703 | 1,703 | 1,920 | 1,614 | 4.66M |
| April 02, 2026 | 1,620 | 1,557 | 1,557 | 1,644 | 1,551 | 482,025 |
| April 01, 2026 | 1,591 | 1,620 | 1,620 | 1,639 | 1,591 | 587,116 |
| March 31, 2026 | 1,537 | 1,589 | 1,589 | 1,630 | 1,517 | 375,107 |
| March 30, 2026 | 1,545 | 1,550 | 1,550 | 1,562 | 1,528 | 261,963 |
| March 27, 2026 | 1,550 | 1,578 | 1,578 | 1,578 | 1,515 | 305,905 |
| March 26, 2026 | 1,586 | 1,558 | 1,558 | 1,610 | 1,520 | 177,045 |
| March 25, 2026 | 1,594 | 1,586 | 1,586 | 1,614 | 1,581 | 142,353 |
| March 24, 2026 | 1,597 | 1,594 | 1,594 | 1,625 | 1,575 | 281,689 |
| March 23, 2026 | 1,630 | 1,581 | 1,581 | 1,630 | 1,570 | 400,553 |
| March 20, 2026 | 1,605 | 1,640 | 1,640 | 1,648 | 1,605 | 235,970 |
| March 19, 2026 | 1,617 | 1,611 | 1,611 | 1,634 | 1,601 | 230,459 |
| March 18, 2026 | 1,630 | 1,632 | 1,632 | 1,648 | 1,615 | 262,584 |
| March 17, 2026 | 1,600 | 1,625 | 1,625 | 1,639 | 1,592 | 255,566 |
| March 16, 2026 | 1,610 | 1,597 | 1,597 | 1,619 | 1,592 | 185,803 |
| March 13, 2026 | 1,591 | 1,610 | 1,610 | 1,630 | 1,570 | 205,777 |
| March 12, 2026 | 1,616 | 1,609 | 1,609 | 1,646 | 1,591 | 181,093 |
| March 11, 2026 | 1,615 | 1,616 | 1,616 | 1,656 | 1,603 | 340,148 |
| March 10, 2026 | 1,591 | 1,635 | 1,635 | 1,643 | 1,580 | 227,450 |
| March 09, 2026 | 1,500 | 1,550 | 1,550 | 1,577 | 1,500 | 299,586 |
| March 06, 2026 | 1,600 | 1,618 | 1,618 | 1,635 | 1,549 | 559,809 |
| March 05, 2026 | 1,491 | 1,596 | 1,596 | 1,710 | 1,491 | 1.4M |
| March 04, 2026 | 1,575 | 1,480 | 1,480 | 1,580 | 1,430 | 943,389 |
| March 03, 2026 | 1,651 | 1,590 | 1,590 | 1,651 | 1,589 | 437,930 |
| February 27, 2026 | 1,643 | 1,658 | 1,658 | 1,679 | 1,619 | 461,281 |
| February 26, 2026 | 1,675 | 1,642 | 1,642 | 1,699 | 1,642 | 555,703 |
| February 25, 2026 | 1,640 | 1,674 | 1,674 | 1,735 | 1,635 | 720,657 |
| February 24, 2026 | 1,670 | 1,640 | 1,640 | 1,670 | 1,555 | 422,771 |
| February 23, 2026 | 1,687 | 1,670 | 1,670 | 1,709 | 1,650 | 506,063 |
| February 20, 2026 | 1,728 | 1,685 | 0 | 1,754 | 1,662 | 680,733 |
| February 19, 2026 | 1,692 | 1,728 | 0 | 1,743 | 1,659 | 701,714 |
| February 13, 2026 | 1,668 | 1,688 | 0 | 1,711 | 1,665 | 661,707 |
| February 12, 2026 | 1,655 | 1,668 | 0 | 1,698 | 1,645 | 792,660 |
| February 11, 2026 | 1,592 | 1,655 | 0 | 1,749 | 1,592 | 1.52M |
| February 10, 2026 | 1,547 | 1,592 | 0 | 1,628 | 1,545 | 521,077 |
| February 09, 2026 | 1,585 | 1,547 | 0 | 1,620 | 1,522 | 681,572 |
| February 06, 2026 | 1,571 | 1,580 | 0 | 1,604 | 1,520 | 486,983 |
| February 05, 2026 | 1,700 | 1,587 | 0 | 1,700 | 1,581 | 465,316 |
| February 04, 2026 | 1,630 | 1,655 | 0 | 1,686 | 1,574 | 529,979 |
| February 03, 2026 | 1,567 | 1,630 | 0 | 1,639 | 1,550 | 431,827 |
| February 02, 2026 | 1,594 | 1,536 | 0 | 1,594 | 1,527 | 358,256 |
| January 30, 2026 | 1,627 | 1,595 | 0 | 1,648 | 1,595 | 394,281 |
| January 29, 2026 | 1,596 | 1,616 | 0 | 1,629 | 1,566 | 423,676 |
| January 28, 2026 | 1,610 | 1,596 | 0 | 1,629 | 1,587 | 315,298 |
| January 27, 2026 | 1,601 | 1,609 | 0 | 1,629 | 1,586 | 350,262 |
| January 26, 2026 | 1,580 | 1,601 | 0 | 1,645 | 1,571 | 566,190 |
| January 23, 2026 | 1,547 | 1,570 | 0 | 1,591 | 1,532 | 337,214 |
| January 22, 2026 | 1,524 | 1,547 | 0 | 1,580 | 1,524 | 294,998 |
| January 21, 2026 | 1,551 | 1,532 | 0 | 1,551 | 1,495 | 281,975 |
| January 20, 2026 | 1,557 | 1,551 | 0 | 1,577 | 1,490 | 339,237 |
| January 19, 2026 | 1,583 | 1,558 | 0 | 1,600 | 1,520 | 375,208 |
| January 16, 2026 | 1,615 | 1,584 | 0 | 1,661 | 1,579 | 516,037 |
| January 15, 2026 | 1,600 | 1,598 | 0 | 1,607 | 1,560 | 273,300 |
| January 14, 2026 | 1,612 | 1,580 | 0 | 1,625 | 1,579 | 318,355 |
| January 13, 2026 | 1,596 | 1,612 | 0 | 1,650 | 1,520 | 398,933 |
| January 12, 2026 | 1,492 | 1,597 | 0 | 1,631 | 1,492 | 1.22M |
| January 09, 2026 | 1,493 | 1,490 | 0 | 1,519 | 1,479 | 181,944 |
| January 08, 2026 | 1,587 | 1,493 | 0 | 1,604 | 1,490 | 577,137 |
| January 07, 2026 | 1,530 | 1,586 | 0 | 1,600 | 1,461 | 1.1M |
| January 06, 2026 | 1,484 | 1,518 | 0 | 1,518 | 1,455 | 151,711 |