E1 Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	49,350.00	49,650.00	48,900.00	49,250.00	36,077.74	7,970
2021-11-24	48,900.00	49,350.00	48,750.00	49,350.00	36,150.99	8,395
2021-11-23	48,800.00	49,150.00	48,450.00	48,900.00	35,821.35	10,515
2021-11-22	48,850.00	48,850.00	47,650.00	48,500.00	35,528.33	21,983
2021-11-19	49,350.00	49,500.00	48,450.00	48,850.00	35,784.72	12,652
2021-11-18	49,850.00	49,850.00	48,750.00	49,350.00	36,150.99	17,993
2021-11-17	50,700.00	50,700.00	49,600.00	49,850.00	36,517.26	15,039
2021-11-16	50,500.00	51,000.00	49,950.00	50,500.00	36,993.42	25,936
2021-11-15	51,900.00	51,900.00	50,500.00	51,400.00	37,652.71	12,419
2021-11-12	50,000.00	52,200.00	50,000.00	51,100.00	37,432.94	10,792
2021-11-11	49,900.00	51,000.00	46,700.00	50,700.00	37,139.93	18,674
2021-11-10	51,500.00	51,600.00	49,650.00	50,000.00	36,627.15	27,022
2021-11-09	52,100.00	52,400.00	51,300.00	51,700.00	37,872.47	9,894
2021-11-08	51,400.00	52,100.00	51,100.00	52,000.00	38,092.23	8,484
2021-11-05	52,400.00	52,800.00	50,900.00	51,500.00	37,725.96	30,156
2021-11-04	52,800.00	53,500.00	52,500.00	52,800.00	38,678.27	19,799
2021-11-03	53,800.00	53,900.00	52,600.00	53,100.00	38,898.03	22,687
2021-11-02	53,100.00	54,100.00	53,000.00	53,700.00	39,337.55	18,665
2021-11-01	53,300.00	53,400.00	52,400.00	53,100.00	38,898.03	15,978
2021-10-29	53,300.00	53,600.00	51,700.00	52,400.00	38,385.25	18,969
2021-10-28	54,200.00	54,400.00	53,000.00	53,200.00	38,971.28	18,835
2021-10-27	54,800.00	54,900.00	54,000.00	54,200.00	39,703.83	16,293
2021-10-26	55,500.00	55,700.00	54,600.00	54,800.00	40,143.35	12,853

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.