E-World Co.,Ltd. 084680.KS
KSE
KRW 2,340.00-320.00 (-12.03%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,340.00 | -12.03% | KRW 2,690.00 | KRW 2,750.00 | KRW 2,320.00 | 153.51K |
| 2026-10-01 | KRW 2,660.00 | 0.00% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,660.00 | 0 |
| 2026-09-30 | KRW 2,660.00 | 0.00% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,660.00 | 0 |
| 2026-09-29 | KRW 2,660.00 | 0.00% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,660.00 | 0 |
| 2026-09-28 | KRW 2,660.00 | 0.00% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,660.00 | 0 |
| 2026-09-23 | KRW 2,660.00 | 0.00% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,660.00 | 0 |
| 2026-09-22 | KRW 2,660.00 | 0.00% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,660.00 | 0 |
| 2026-09-21 | KRW 2,660.00 | 0.00% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,660.00 | 0 |
| 2026-09-18 | KRW 2,660.00 | 0.00% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,660.00 | 0 |
| 2026-09-17 | KRW 2,660.00 | 0.00% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,660.00 | 0 |
| 2026-09-16 | KRW 2,660.00 | 0.00% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,660.00 | 0 |
| 2026-09-15 | KRW 2,660.00 | 0.00% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,660.00 | 0 |
| 2026-09-14 | KRW 2,660.00 | 0.00% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,660.00 | 0 |
| 2026-09-11 | KRW 2,660.00 | 0.00% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,660.00 | 0 |
| 2026-09-10 | KRW 2,660.00 | 0.00% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,660.00 | 0 |
| 2026-09-09 | KRW 2,660.00 | +3.10% | KRW 2,600.00 | KRW 2,660.00 | KRW 2,465.00 | 114.63K |
| 2026-09-08 | KRW 2,580.00 | -0.96% | KRW 2,580.00 | KRW 2,740.00 | KRW 2,500.00 | 74.98K |
| 2026-09-07 | KRW 2,605.00 | -1.88% | KRW 2,655.00 | KRW 2,700.00 | KRW 2,565.00 | 73.44K |
| 2026-09-04 | KRW 2,655.00 | -3.10% | KRW 2,750.00 | KRW 2,815.00 | KRW 2,635.00 | 45.29K |
| 2026-09-03 | KRW 2,740.00 | -6.96% | KRW 2,945.00 | KRW 2,950.00 | KRW 2,675.00 | 107.90K |
| 2026-09-02 | KRW 2,945.00 | +5.56% | KRW 2,780.00 | KRW 3,095.00 | KRW 2,705.00 | 208.08K |
| 2026-09-01 | KRW 2,790.00 | +2.20% | KRW 2,730.00 | KRW 2,890.00 | KRW 2,665.00 | 91.26K |
| 2026-08-31 | KRW 2,730.00 | +2.06% | KRW 2,675.00 | KRW 2,910.00 | KRW 2,640.00 | 124.08K |
| 2026-08-28 | KRW 2,675.00 | -0.37% | KRW 2,745.00 | KRW 2,790.00 | KRW 2,630.00 | 144.48K |
| 2026-08-27 | KRW 2,685.00 | -11.53% | KRW 3,080.00 | KRW 3,100.00 | KRW 2,600.00 | 755.97K |
| 2026-08-26 | KRW 3,035.00 | +29.98% | KRW 2,430.00 | KRW 3,035.00 | KRW 2,390.00 | 327.85K |
| 2026-08-25 | KRW 2,335.00 | +4.01% | KRW 2,125.00 | KRW 2,335.00 | KRW 2,125.00 | 64.28K |
| 2026-08-24 | KRW 2,245.00 | +3.46% | KRW 2,105.00 | KRW 2,345.00 | KRW 2,105.00 | 111.18K |
| 2026-08-21 | KRW 2,170.00 | -13.20% | KRW 2,260.00 | KRW 2,305.00 | KRW 2,100.00 | 390.94K |
| 2026-08-20 | KRW 2,500.00 | 0.00% | KRW 2,500.00 | KRW 2,500.00 | KRW 2,500.00 | 0 |
| 2026-08-19 | KRW 2,500.00 | -1.77% | KRW 2,545.00 | KRW 2,650.00 | KRW 2,495.00 | 40.29K |
| 2026-08-18 | KRW 2,545.00 | -3.96% | KRW 2,650.00 | KRW 2,680.00 | KRW 2,525.00 | 62.04K |
| 2026-08-14 | KRW 2,650.00 | +2.12% | KRW 2,635.00 | KRW 2,990.00 | KRW 2,600.00 | 131.77K |
| 2026-08-13 | KRW 2,595.00 | -1.70% | KRW 2,635.00 | KRW 2,670.00 | KRW 2,550.00 | 80.82K |
| 2026-08-12 | KRW 2,640.00 | -2.58% | KRW 2,700.00 | KRW 2,735.00 | KRW 2,590.00 | 90.44K |
| 2026-08-11 | KRW 2,710.00 | -2.34% | KRW 2,665.00 | KRW 2,770.00 | KRW 2,640.00 | 80.21K |
| 2026-08-10 | KRW 2,775.00 | +1.65% | KRW 2,730.00 | KRW 2,840.00 | KRW 2,710.00 | 33.73K |
| 2026-08-07 | KRW 2,730.00 | +2.06% | KRW 2,680.00 | KRW 2,810.00 | KRW 2,630.00 | 32.83K |
| 2026-08-06 | KRW 2,675.00 | -1.83% | KRW 2,725.00 | KRW 2,745.00 | KRW 2,645.00 | 32.18K |
| 2026-08-05 | KRW 2,725.00 | +1.30% | KRW 2,760.00 | KRW 2,800.00 | KRW 2,695.00 | 31.46K |
| 2026-08-04 | KRW 2,690.00 | -1.28% | KRW 2,645.00 | KRW 2,800.00 | KRW 2,645.00 | 47.78K |
| 2026-08-03 | KRW 2,725.00 | +1.49% | KRW 2,650.00 | KRW 2,940.00 | KRW 2,595.00 | 86.68K |
| 2026-07-31 | KRW 2,685.00 | +4.47% | KRW 2,570.00 | KRW 2,705.00 | KRW 2,505.00 | 83.43K |
| 2026-07-30 | KRW 2,570.00 | +4.47% | KRW 2,335.00 | KRW 2,655.00 | KRW 2,335.00 | 82.49K |
| 2026-07-29 | KRW 2,460.00 | -10.05% | KRW 2,710.00 | KRW 2,755.00 | KRW 2,305.00 | 185.84K |
| 2026-07-28 | KRW 2,735.00 | -6.01% | KRW 2,815.00 | KRW 2,885.00 | KRW 2,660.00 | 96.08K |
| 2026-07-27 | KRW 2,910.00 | -1.19% | KRW 2,945.00 | KRW 3,045.00 | KRW 2,850.00 | 47.83K |
| 2026-07-24 | KRW 2,945.00 | -5.61% | KRW 3,095.00 | KRW 3,225.00 | KRW 2,900.00 | 76.45K |
| 2026-07-23 | KRW 3,120.00 | +2.80% | KRW 3,040.00 | KRW 3,150.00 | KRW 3,005.00 | 56.11K |
| 2026-07-22 | KRW 3,035.00 | -2.10% | KRW 3,070.00 | KRW 3,170.00 | KRW 3,035.00 | 64.82K |
| 2026-07-21 | KRW 3,100.00 | +4.91% | KRW 3,080.00 | KRW 3,145.00 | KRW 2,905.00 | 116.72K |
| 2026-07-20 | KRW 2,955.00 | -9.91% | KRW 3,235.00 | KRW 3,235.00 | KRW 2,605.00 | 292.92K |
| 2026-07-16 | KRW 3,280.00 | -1.50% | KRW 3,295.00 | KRW 3,500.00 | KRW 3,205.00 | 127.41K |
| 2026-07-15 | KRW 3,330.00 | -0.45% | KRW 3,345.00 | KRW 3,500.00 | KRW 3,265.00 | 89.93K |
| 2026-07-14 | KRW 3,345.00 | -4.15% | KRW 3,390.00 | KRW 3,650.00 | KRW 3,325.00 | 249.81K |
| 2026-07-13 | KRW 3,490.00 | -6.68% | KRW 3,735.00 | KRW 3,865.00 | KRW 3,465.00 | 108.25K |
| 2026-07-10 | KRW 3,740.00 | +7.47% | KRW 3,480.00 | KRW 3,795.00 | KRW 3,480.00 | 192.79K |
| 2026-07-09 | KRW 3,480.00 | +5.61% | KRW 3,325.00 | KRW 3,645.00 | KRW 3,325.00 | 283.91K |
| 2026-07-08 | KRW 3,295.00 | -14.86% | KRW 3,650.00 | KRW 3,855.00 | KRW 3,270.00 | 887.65K |
| 2026-07-07 | KRW 3,870.00 | -25.07% | KRW 4,900.00 | KRW 4,940.00 | KRW 3,725.00 | 864.96K |
| 2026-07-06 | KRW 5,165.00 | -0.58% | KRW 5,195.00 | KRW 5,360.00 | KRW 5,000.00 | 66.97K |
| 2026-07-03 | KRW 5,195.00 | +1.66% | KRW 5,110.00 | KRW 5,205.00 | KRW 4,800.00 | 130.59K |
| 2026-07-02 | KRW 5,110.00 | -3.58% | KRW 5,255.00 | KRW 5,380.00 | KRW 5,075.00 | 69.65K |
| 2026-07-01 | KRW 5,300.00 | +0.19% | KRW 5,600.00 | KRW 5,600.00 | KRW 5,200.00 | 41.57K |
| 2026-06-30 | KRW 5,290.00 | -2.13% | KRW 5,255.00 | KRW 5,990.00 | KRW 5,200.00 | 54.01K |
| 2026-06-29 | KRW 5,405.00 | +1.89% | KRW 5,110.00 | KRW 5,425.00 | KRW 5,110.00 | 60.70K |
| 2026-06-26 | KRW 5,305.00 | -1.21% | KRW 5,345.00 | KRW 5,445.00 | KRW 5,060.00 | 126.38K |
| 2026-06-25 | KRW 5,370.00 | +1.13% | KRW 5,305.00 | KRW 5,495.00 | KRW 5,300.00 | 94.58K |
| 2026-06-24 | KRW 5,310.00 | -0.19% | KRW 5,320.00 | KRW 5,420.00 | KRW 5,210.00 | 91.16K |
| 2026-06-23 | KRW 5,320.00 | -6.99% | KRW 5,665.00 | KRW 5,715.00 | KRW 5,320.00 | 108.56K |
| 2026-06-22 | KRW 5,720.00 | -0.87% | KRW 5,785.00 | KRW 5,890.00 | KRW 5,635.00 | 38.52K |
| 2026-06-19 | KRW 5,770.00 | -1.62% | KRW 5,855.00 | KRW 5,855.00 | KRW 5,675.00 | 78.12K |
| 2026-06-18 | KRW 5,865.00 | -3.85% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,835.00 | 59.52K |
| 2026-06-17 | KRW 6,100.00 | +0.08% | KRW 6,095.00 | KRW 6,225.00 | KRW 5,945.00 | 52.09K |
| 2026-06-16 | KRW 6,095.00 | -2.71% | KRW 6,265.00 | KRW 6,265.00 | KRW 6,070.00 | 44.06K |
| 2026-06-15 | KRW 6,265.00 | -1.34% | KRW 6,360.00 | KRW 6,500.00 | KRW 6,150.00 | 47.40K |
| 2026-06-12 | KRW 6,350.00 | +4.27% | KRW 6,105.00 | KRW 6,425.00 | KRW 6,105.00 | 55.18K |
| 2026-06-11 | KRW 6,090.00 | +2.96% | KRW 5,925.00 | KRW 6,495.00 | KRW 5,895.00 | 106.90K |
| 2026-06-10 | KRW 5,915.00 | +0.94% | KRW 5,760.00 | KRW 5,935.00 | KRW 5,760.00 | 1.01K |
| 2026-06-09 | KRW 5,860.00 | +2.99% | KRW 5,660.00 | KRW 6,035.00 | KRW 5,660.00 | 101.70K |
| 2026-06-08 | KRW 5,690.00 | -6.80% | KRW 5,675.00 | KRW 6,150.00 | KRW 5,650.00 | 87.04K |
| 2026-06-05 | KRW 6,105.00 | -0.73% | KRW 6,005.00 | KRW 6,260.00 | KRW 6,005.00 | 49.04K |
| 2026-06-04 | KRW 6,150.00 | -3.07% | KRW 6,015.00 | KRW 6,480.00 | KRW 6,015.00 | 75.84K |
| 2026-06-02 | KRW 6,345.00 | -0.86% | KRW 6,250.00 | KRW 6,430.00 | KRW 6,050.00 | 112.77K |
| 2026-06-01 | KRW 6,400.00 | -4.12% | KRW 6,515.00 | KRW 6,795.00 | KRW 6,345.00 | 137.39K |
| 2026-05-29 | KRW 6,675.00 | -2.55% | KRW 6,565.00 | KRW 6,815.00 | KRW 6,560.00 | 125.52K |
| 2026-05-28 | KRW 6,850.00 | -4.60% | KRW 7,150.00 | KRW 7,270.00 | KRW 6,650.00 | 137.36K |
| 2026-05-27 | KRW 7,180.00 | -5.84% | KRW 7,625.00 | KRW 7,625.00 | KRW 7,150.00 | 111.32K |
| 2026-05-26 | KRW 7,625.00 | -0.20% | KRW 7,700.00 | KRW 7,785.00 | KRW 7,245.00 | 179.67K |
| 2026-05-22 | KRW 7,640.00 | -2.05% | KRW 7,800.00 | KRW 7,990.00 | KRW 7,600.00 | 109.35K |