ELUON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1,368.00 | 1,390.00 | 1,350.00 | 1,388.00 | 1,388.00 | 139,725 |
| 2024-07-26 | 1,347.00 | 1,368.00 | 1,340.00 | 1,368.00 | 1,368.00 | 83,302 |
| 2024-07-25 | 1,386.00 | 1,388.00 | 1,355.00 | 1,368.00 | 1,368.00 | 53,518 |
| 2024-07-24 | 1,381.00 | 1,400.00 | 1,381.00 | 1,386.00 | 1,386.00 | 70,796 |
| 2024-07-23 | 1,410.00 | 1,418.00 | 1,390.00 | 1,395.00 | 1,395.00 | 57,418 |
| 2024-07-22 | 1,425.00 | 1,446.00 | 1,400.00 | 1,410.00 | 1,410.00 | 58,307 |
| 2024-07-19 | 1,420.00 | 1,429.00 | 1,406.00 | 1,424.00 | 1,424.00 | 88,814 |
| 2024-07-18 | 1,421.00 | 1,443.00 | 1,420.00 | 1,421.00 | 1,421.00 | 48,693 |
| 2024-07-17 | 1,460.00 | 1,465.00 | 1,453.00 | 1,455.00 | 1,455.00 | 39,743 |
| 2024-07-16 | 1,477.00 | 1,505.00 | 1,451.00 | 1,456.00 | 1,456.00 | 112,582 |
| 2024-07-15 | 1,462.00 | 1,480.00 | 1,451.00 | 1,476.00 | 1,476.00 | 60,542 |
| 2024-07-12 | 1,459.00 | 1,485.00 | 1,451.00 | 1,462.00 | 1,462.00 | 37,588 |
| 2024-07-11 | 1,458.00 | 1,479.00 | 1,442.00 | 1,460.00 | 1,460.00 | 61,563 |
| 2024-07-10 | 1,461.00 | 1,463.00 | 1,445.00 | 1,457.00 | 1,457.00 | 51,886 |
| 2024-07-09 | 1,460.00 | 1,468.00 | 1,436.00 | 1,453.00 | 1,453.00 | 33,656 |
| 2024-07-08 | 1,433.00 | 1,460.00 | 1,433.00 | 1,460.00 | 1,460.00 | 50,882 |
| 2024-07-05 | 1,417.00 | 1,447.00 | 1,417.00 | 1,433.00 | 1,433.00 | 133,956 |
| 2024-07-04 | 1,462.00 | 1,469.00 | 1,432.00 | 1,433.00 | 1,433.00 | 104,594 |
| 2024-07-03 | 1,478.00 | 1,491.00 | 1,461.00 | 1,462.00 | 1,462.00 | 101,420 |
| 2024-07-02 | 1,508.00 | 1,508.00 | 1,482.00 | 1,491.00 | 1,491.00 | 49,539 |
| 2024-07-01 | 1,508.00 | 1,518.00 | 1,492.00 | 1,508.00 | 1,508.00 | 126,069 |
| 2024-06-28 | 1,515.00 | 1,515.00 | 1,499.00 | 1,508.00 | 1,508.00 | 75,232 |
| 2024-06-27 | 1,549.00 | 1,551.00 | 1,510.00 | 1,516.00 | 1,516.00 | 91,577 |
| 2024-06-26 | 1,556.00 | 1,556.00 | 1,530.00 | 1,544.00 | 1,544.00 | 62,210 |
| 2024-06-25 | 1,525.00 | 1,560.00 | 1,515.00 | 1,557.00 | 1,557.00 | 103,375 |
| 2024-06-24 | 1,570.00 | 1,570.00 | 1,520.00 | 1,532.00 | 1,532.00 | 88,913 |
| 2024-06-21 | 1,610.00 | 1,610.00 | 1,571.00 | 1,571.00 | 1,571.00 | 97,749 |
| 2024-06-20 | 1,599.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | 60,116 |
| 2024-06-19 | 1,583.00 | 1,610.00 | 1,583.00 | 1,599.00 | 1,599.00 | 80,868 |
| 2024-06-18 | 1,596.00 | 1,608.00 | 1,585.00 | 1,585.00 | 1,585.00 | 76,755 |
| 2024-06-17 | 1,630.00 | 1,630.00 | 1,593.00 | 1,604.00 | 1,604.00 | 154,314 |
| 2024-06-14 | 1,670.00 | 1,670.00 | 1,626.00 | 1,630.00 | 1,630.00 | 246,007 |
| 2024-06-13 | 1,690.00 | 1,695.00 | 1,668.00 | 1,670.00 | 1,670.00 | 142,983 |
| 2024-06-12 | 1,684.00 | 1,703.00 | 1,684.00 | 1,686.00 | 1,686.00 | 61,803 |
| 2024-06-11 | 1,682.00 | 1,730.00 | 1,682.00 | 1,693.00 | 1,693.00 | 108,114 |
| 2024-06-10 | 1,692.00 | 1,692.00 | 1,676.00 | 1,691.00 | 1,691.00 | 55,700 |
| 2024-06-07 | 1,701.00 | 1,709.00 | 1,692.00 | 1,692.00 | 1,692.00 | 57,515 |
| 2024-06-05 | 1,704.00 | 1,720.00 | 1,702.00 | 1,709.00 | 1,709.00 | 43,331 |
| 2024-06-04 | 1,704.00 | 1,730.00 | 1,703.00 | 1,712.00 | 1,712.00 | 77,313 |
| 2024-06-03 | 1,696.00 | 1,790.00 | 1,680.00 | 1,716.00 | 1,716.00 | 177,737 |
| 2024-05-31 | 1,676.00 | 1,698.00 | 1,673.00 | 1,696.00 | 1,696.00 | 89,235 |
| 2024-05-30 | 1,681.00 | 1,692.00 | 1,674.00 | 1,686.00 | 1,686.00 | 80,301 |
| 2024-05-29 | 1,700.00 | 1,720.00 | 1,676.00 | 1,681.00 | 1,681.00 | 132,617 |
| 2024-05-28 | 1,738.00 | 1,739.00 | 1,720.00 | 1,720.00 | 1,720.00 | 54,599 |
| 2024-05-27 | 1,755.00 | 1,760.00 | 1,725.00 | 1,737.00 | 1,737.00 | 61,332 |
| 2024-05-24 | 1,761.00 | 1,766.00 | 1,743.00 | 1,755.00 | 1,755.00 | 43,574 |
| 2024-05-23 | 1,770.00 | 1,775.00 | 1,753.00 | 1,761.00 | 1,761.00 | 83,802 |
| 2024-05-22 | 1,764.00 | 1,771.00 | 1,750.00 | 1,765.00 | 1,765.00 | 145,172 |
| 2024-05-21 | 1,770.00 | 1,780.00 | 1,743.00 | 1,764.00 | 1,764.00 | 110,975 |
| 2024-05-20 | 1,800.00 | 1,800.00 | 1,754.00 | 1,783.00 | 1,783.00 | 192,070 |
| 2024-05-17 | 1,779.00 | 1,820.00 | 1,760.00 | 1,780.00 | 1,780.00 | 202,459 |
| 2024-05-16 | 1,760.00 | 1,785.00 | 1,760.00 | 1,779.00 | 1,779.00 | 132,774 |
| 2024-05-14 | 1,725.00 | 1,759.00 | 1,725.00 | 1,757.00 | 1,757.00 | 86,818 |
| 2024-05-13 | 1,751.00 | 1,755.00 | 1,736.00 | 1,737.00 | 1,737.00 | 81,334 |
| 2024-05-10 | 1,754.00 | 1,769.00 | 1,749.00 | 1,750.00 | 1,750.00 | 62,124 |
| 2024-05-09 | 1,759.00 | 1,774.00 | 1,751.00 | 1,755.00 | 1,755.00 | 55,759 |
| 2024-05-08 | 1,756.00 | 1,764.00 | 1,737.00 | 1,764.00 | 1,764.00 | 48,539 |
| 2024-05-07 | 1,765.00 | 1,778.00 | 1,740.00 | 1,756.00 | 1,756.00 | 76,772 |
| 2024-05-03 | 1,766.00 | 1,779.00 | 1,729.00 | 1,764.00 | 1,764.00 | 78,426 |
| 2024-05-02 | 1,765.00 | 1,777.00 | 1,750.00 | 1,767.00 | 1,767.00 | 79,410 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.