E1 Corporation 017940
KRX · South Korea · Utilities
KRW 88,300.00-3,600.00 (-3.92%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 88,300.00 | -3.92% | KRW 92,000.00 | KRW 93,000.00 | KRW 87,200.00 | 14.27K |
| 2026-09-30 | KRW 91,900.00 | -0.33% | KRW 92,500.00 | KRW 92,500.00 | KRW 90,600.00 | 6.90K |
| 2026-09-29 | KRW 92,200.00 | 0.00% | KRW 93,800.00 | KRW 93,800.00 | KRW 90,500.00 | 5.13K |
| 2026-09-28 | KRW 92,200.00 | +0.55% | KRW 91,200.00 | KRW 93,800.00 | KRW 90,300.00 | 6.83K |
| 2026-09-23 | KRW 91,700.00 | -1.93% | KRW 92,200.00 | KRW 93,900.00 | KRW 91,600.00 | 4.01K |
| 2026-09-22 | KRW 93,500.00 | -0.95% | KRW 94,400.00 | KRW 95,400.00 | KRW 91,600.00 | 9.40K |
| 2026-09-21 | KRW 94,400.00 | -0.53% | KRW 95,700.00 | KRW 95,900.00 | KRW 93,900.00 | 6.48K |
| 2026-09-18 | KRW 94,900.00 | -0.73% | KRW 95,700.00 | KRW 96,300.00 | KRW 90,000.00 | 9.02K |
| 2026-09-17 | KRW 95,600.00 | +1.70% | KRW 94,800.00 | KRW 95,600.00 | KRW 93,000.00 | 7.30K |
| 2026-09-16 | KRW 94,000.00 | -2.08% | KRW 96,800.00 | KRW 96,900.00 | KRW 93,700.00 | 10.69K |
| 2026-09-15 | KRW 96,000.00 | -3.13% | KRW 99,500.00 | KRW 99,500.00 | KRW 95,400.00 | 14.24K |
| 2026-09-14 | KRW 99,100.00 | -0.30% | KRW 99,400.00 | KRW 99,600.00 | KRW 97,200.00 | 5.94K |
| 2026-09-11 | KRW 99,400.00 | +0.30% | KRW 99,200.00 | KRW 99,800.00 | KRW 98,000.00 | 10.08K |
| 2026-09-10 | KRW 99,100.00 | +0.71% | KRW 98,500.00 | KRW 99,600.00 | KRW 98,100.00 | 12.23K |
| 2026-09-09 | KRW 98,400.00 | +1.13% | KRW 97,800.00 | KRW 98,400.00 | KRW 96,600.00 | 11.70K |
| 2026-09-08 | KRW 97,300.00 | -0.21% | KRW 96,700.00 | KRW 98,400.00 | KRW 96,400.00 | 6.77K |
| 2026-09-07 | KRW 97,500.00 | -0.20% | KRW 97,600.00 | KRW 98,300.00 | KRW 95,600.00 | 7.37K |
| 2026-09-04 | KRW 97,700.00 | -0.71% | KRW 97,800.00 | KRW 98,700.00 | KRW 96,900.00 | 7.82K |
| 2026-09-03 | KRW 98,400.00 | -0.20% | KRW 98,300.00 | KRW 99,000.00 | KRW 96,500.00 | 11.99K |
| 2026-09-02 | KRW 98,600.00 | +0.61% | KRW 97,200.00 | KRW 99,000.00 | KRW 96,400.00 | 14.34K |
| 2026-09-01 | KRW 98,000.00 | +0.93% | KRW 97,400.00 | KRW 99,400.00 | KRW 97,100.00 | 7.81K |
| 2026-08-31 | KRW 97,100.00 | -0.61% | KRW 96,800.00 | KRW 98,200.00 | KRW 96,100.00 | 4.70K |
| 2026-08-28 | KRW 97,700.00 | +0.41% | KRW 97,000.00 | KRW 98,000.00 | KRW 96,000.00 | 3.76K |
| 2026-08-27 | KRW 97,300.00 | -0.41% | KRW 97,500.00 | KRW 99,300.00 | KRW 95,100.00 | 7.45K |
| 2026-08-26 | KRW 97,700.00 | +3.50% | KRW 94,400.00 | KRW 97,700.00 | KRW 92,900.00 | 11.45K |
| 2026-08-25 | KRW 94,400.00 | +2.05% | KRW 92,200.00 | KRW 94,500.00 | KRW 90,600.00 | 6.98K |
| 2026-08-24 | KRW 92,500.00 | +0.11% | KRW 93,700.00 | KRW 93,700.00 | KRW 91,000.00 | 6.99K |
| 2026-08-21 | KRW 92,400.00 | -0.86% | KRW 93,200.00 | KRW 93,200.00 | KRW 90,800.00 | 10.76K |
| 2026-08-20 | KRW 93,200.00 | +0.22% | KRW 94,000.00 | KRW 94,000.00 | KRW 91,700.00 | 10.48K |
| 2026-08-19 | KRW 93,000.00 | +0.22% | KRW 93,400.00 | KRW 94,000.00 | KRW 87,500.00 | 9.79K |
| 2026-08-18 | KRW 92,800.00 | +3.69% | KRW 91,200.00 | KRW 94,900.00 | KRW 91,000.00 | 11.40K |
| 2026-08-14 | KRW 89,500.00 | +4.07% | KRW 86,900.00 | KRW 89,500.00 | KRW 85,900.00 | 5.71K |
| 2026-08-13 | KRW 86,000.00 | -2.05% | KRW 88,700.00 | KRW 88,700.00 | KRW 85,400.00 | 5.43K |
| 2026-08-12 | KRW 87,800.00 | -0.34% | KRW 88,500.00 | KRW 89,300.00 | KRW 87,300.00 | 6.91K |
| 2026-08-11 | KRW 88,100.00 | +0.92% | KRW 87,500.00 | KRW 88,600.00 | KRW 85,100.00 | 4.83K |
| 2026-08-10 | KRW 87,300.00 | +0.34% | KRW 87,000.00 | KRW 87,500.00 | KRW 84,200.00 | 6.34K |
| 2026-08-07 | KRW 87,000.00 | +2.59% | KRW 85,800.00 | KRW 87,000.00 | KRW 84,800.00 | 6.07K |
| 2026-08-06 | KRW 84,800.00 | +0.71% | KRW 85,200.00 | KRW 85,900.00 | KRW 83,500.00 | 4.32K |
| 2026-08-05 | KRW 84,200.00 | +0.36% | KRW 84,100.00 | KRW 85,700.00 | KRW 83,600.00 | 3.44K |
| 2026-08-04 | KRW 83,900.00 | +1.82% | KRW 81,400.00 | KRW 84,200.00 | KRW 81,400.00 | 6.35K |
| 2026-08-03 | KRW 82,400.00 | -6.26% | KRW 91,500.00 | KRW 91,500.00 | KRW 81,600.00 | 15.58K |
| 2026-07-31 | KRW 87,900.00 | +3.05% | KRW 89,800.00 | KRW 89,800.00 | KRW 83,900.00 | 10.67K |
| 2026-07-30 | KRW 85,300.00 | +2.16% | KRW 85,100.00 | KRW 88,700.00 | KRW 83,600.00 | 17.05K |
| 2026-07-29 | KRW 83,500.00 | -4.02% | KRW 87,300.00 | KRW 88,400.00 | KRW 82,300.00 | 17.00K |
| 2026-07-28 | KRW 87,000.00 | -3.23% | KRW 89,900.00 | KRW 90,800.00 | KRW 86,700.00 | 11.91K |
| 2026-07-27 | KRW 89,900.00 | -4.97% | KRW 94,200.00 | KRW 94,200.00 | KRW 89,200.00 | 11.26K |
| 2026-07-24 | KRW 94,600.00 | +3.05% | KRW 91,100.00 | KRW 96,000.00 | KRW 91,100.00 | 16.98K |
| 2026-07-23 | KRW 91,800.00 | +5.52% | KRW 88,000.00 | KRW 91,900.00 | KRW 86,500.00 | 20.75K |
| 2026-07-22 | KRW 87,000.00 | 0.00% | KRW 86,900.00 | KRW 88,300.00 | KRW 86,000.00 | 8.11K |
| 2026-07-21 | KRW 87,000.00 | -0.80% | KRW 87,700.00 | KRW 88,000.00 | KRW 85,200.00 | 12.76K |
| 2026-07-20 | KRW 87,700.00 | +0.69% | KRW 87,100.00 | KRW 88,200.00 | KRW 85,200.00 | 8.53K |
| 2026-07-16 | KRW 87,100.00 | +2.11% | KRW 86,400.00 | KRW 87,800.00 | KRW 86,000.00 | 5.40K |
| 2026-07-15 | KRW 85,300.00 | +1.31% | KRW 84,300.00 | KRW 86,500.00 | KRW 84,300.00 | 5.22K |
| 2026-07-14 | KRW 84,200.00 | -0.71% | KRW 86,400.00 | KRW 86,400.00 | KRW 83,200.00 | 10.76K |
| 2026-07-13 | KRW 84,800.00 | +0.12% | KRW 85,800.00 | KRW 87,900.00 | KRW 83,600.00 | 13.11K |
| 2026-07-10 | KRW 84,700.00 | +1.93% | KRW 84,600.00 | KRW 86,400.00 | KRW 83,100.00 | 9.52K |
| 2026-07-09 | KRW 83,100.00 | -2.69% | KRW 85,900.00 | KRW 86,400.00 | KRW 83,100.00 | 9.07K |
| 2026-07-08 | KRW 85,400.00 | -1.95% | KRW 87,100.00 | KRW 88,100.00 | KRW 84,200.00 | 10.63K |
| 2026-07-07 | KRW 87,100.00 | +1.52% | KRW 85,800.00 | KRW 88,800.00 | KRW 81,500.00 | 18.10K |
| 2026-07-06 | KRW 85,800.00 | +3.37% | KRW 83,300.00 | KRW 85,900.00 | KRW 83,000.00 | 6.25K |
| 2026-07-03 | KRW 83,000.00 | +2.22% | KRW 82,800.00 | KRW 84,000.00 | KRW 80,100.00 | 7.48K |
| 2026-07-02 | KRW 81,200.00 | +0.37% | KRW 81,600.00 | KRW 83,600.00 | KRW 79,100.00 | 5.82K |
| 2026-07-01 | KRW 80,900.00 | +1.89% | KRW 81,500.00 | KRW 82,900.00 | KRW 78,800.00 | 4.97K |
| 2026-06-30 | KRW 79,400.00 | -1.37% | KRW 80,500.00 | KRW 80,900.00 | KRW 78,700.00 | 7.35K |
| 2026-06-29 | KRW 80,500.00 | +5.64% | KRW 75,100.00 | KRW 81,000.00 | KRW 75,100.00 | 8.12K |
| 2026-06-26 | KRW 76,200.00 | -3.30% | KRW 80,000.00 | KRW 80,000.00 | KRW 75,100.00 | 20.62K |
| 2026-06-25 | KRW 78,800.00 | -0.88% | KRW 81,100.00 | KRW 83,200.00 | KRW 78,500.00 | 17.28K |
| 2026-06-24 | KRW 79,500.00 | -0.38% | KRW 79,000.00 | KRW 81,000.00 | KRW 76,000.00 | 6.12K |
| 2026-06-23 | KRW 79,800.00 | +0.25% | KRW 79,700.00 | KRW 83,600.00 | KRW 79,700.00 | 17.66K |
| 2026-06-22 | KRW 79,600.00 | -4.44% | KRW 82,400.00 | KRW 84,500.00 | KRW 79,300.00 | 10.71K |
| 2026-06-19 | KRW 83,300.00 | -2.00% | KRW 85,000.00 | KRW 85,300.00 | KRW 81,000.00 | 16.16K |
| 2026-06-18 | KRW 85,000.00 | -0.47% | KRW 85,700.00 | KRW 85,900.00 | KRW 82,900.00 | 16.55K |
| 2026-06-17 | KRW 85,400.00 | -2.51% | KRW 87,800.00 | KRW 88,000.00 | KRW 84,400.00 | 18.85K |
| 2026-06-16 | KRW 87,600.00 | -1.02% | KRW 88,900.00 | KRW 88,900.00 | KRW 87,000.00 | 10.13K |
| 2026-06-15 | KRW 88,500.00 | +1.03% | KRW 89,800.00 | KRW 90,500.00 | KRW 87,300.00 | 11.73K |
| 2026-06-12 | KRW 87,600.00 | +3.18% | KRW 86,300.00 | KRW 89,600.00 | KRW 84,800.00 | 33.80K |
| 2026-06-11 | KRW 84,900.00 | +3.54% | KRW 82,600.00 | KRW 85,000.00 | KRW 81,000.00 | 11.30K |
| 2026-06-10 | KRW 82,000.00 | -1.80% | KRW 82,000.00 | KRW 83,400.00 | KRW 80,500.00 | 12.20K |
| 2026-06-09 | KRW 83,500.00 | +2.20% | KRW 83,000.00 | KRW 84,900.00 | KRW 82,400.00 | 13.85K |
| 2026-06-08 | KRW 81,700.00 | -3.88% | KRW 82,500.00 | KRW 83,200.00 | KRW 80,400.00 | 8.53K |
| 2026-06-05 | KRW 85,000.00 | -1.51% | KRW 84,500.00 | KRW 86,900.00 | KRW 83,000.00 | 10.44K |
| 2026-06-04 | KRW 86,300.00 | +0.12% | KRW 86,900.00 | KRW 87,500.00 | KRW 84,000.00 | 13.84K |
| 2026-06-02 | KRW 86,200.00 | +1.41% | KRW 85,100.00 | KRW 86,500.00 | KRW 82,700.00 | 23.14K |
| 2026-06-01 | KRW 85,000.00 | -1.05% | KRW 85,500.00 | KRW 87,200.00 | KRW 83,800.00 | 15.90K |
| 2026-05-29 | KRW 85,900.00 | -1.60% | KRW 88,100.00 | KRW 89,000.00 | KRW 84,800.00 | 18.41K |
| 2026-05-28 | KRW 87,300.00 | +0.46% | KRW 88,100.00 | KRW 88,100.00 | KRW 84,400.00 | 13.76K |
| 2026-05-27 | KRW 86,900.00 | -2.91% | KRW 90,400.00 | KRW 90,400.00 | KRW 86,600.00 | 12.30K |
| 2026-05-26 | KRW 89,500.00 | -4.18% | KRW 93,800.00 | KRW 94,200.00 | KRW 89,500.00 | 15.36K |
| 2026-05-22 | KRW 93,400.00 | +1.30% | KRW 92,900.00 | KRW 93,800.00 | KRW 91,400.00 | 9.97K |
| 2026-05-21 | KRW 92,200.00 | +3.13% | KRW 92,900.00 | KRW 92,900.00 | KRW 90,400.00 | 9.34K |