ELUON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,735.00 | 1,765.00 | 1,732.00 | 1,765.00 | 1,765.00 | 124,806 |
| 2024-04-29 | 1,681.00 | 1,731.00 | 1,681.00 | 1,729.00 | 1,729.00 | 111,319 |
| 2024-04-26 | 1,704.00 | 1,707.00 | 1,677.00 | 1,681.00 | 1,681.00 | 69,151 |
| 2024-04-25 | 1,720.00 | 1,720.00 | 1,698.00 | 1,704.00 | 1,704.00 | 54,015 |
| 2024-04-24 | 1,680.00 | 1,724.00 | 1,680.00 | 1,710.00 | 1,710.00 | 59,629 |
| 2024-04-23 | 1,675.00 | 1,697.00 | 1,673.00 | 1,679.00 | 1,679.00 | 84,425 |
| 2024-04-22 | 1,693.00 | 1,720.00 | 1,680.00 | 1,680.00 | 1,680.00 | 80,991 |
| 2024-04-19 | 1,748.00 | 1,748.00 | 1,665.00 | 1,698.00 | 1,698.00 | 114,849 |
| 2024-04-18 | 1,697.00 | 1,729.00 | 1,697.00 | 1,728.00 | 1,728.00 | 48,759 |
| 2024-04-17 | 1,697.00 | 1,729.00 | 1,697.00 | 1,701.00 | 1,701.00 | 60,151 |
| 2024-04-16 | 1,721.00 | 1,724.00 | 1,693.00 | 1,697.00 | 1,697.00 | 88,265 |
| 2024-04-15 | 1,760.00 | 1,760.00 | 1,693.00 | 1,721.00 | 1,721.00 | 176,277 |
| 2024-04-12 | 1,766.00 | 1,770.00 | 1,747.00 | 1,762.00 | 1,762.00 | 123,408 |
| 2024-04-11 | 1,764.00 | 1,788.00 | 1,731.00 | 1,753.00 | 1,753.00 | 182,151 |
| 2024-04-09 | 1,789.00 | 1,800.00 | 1,778.00 | 1,792.00 | 1,792.00 | 74,413 |
| 2024-04-08 | 1,786.00 | 1,815.00 | 1,777.00 | 1,789.00 | 1,789.00 | 117,502 |
| 2024-04-05 | 1,811.00 | 1,828.00 | 1,795.00 | 1,804.00 | 1,804.00 | 117,587 |
| 2024-04-04 | 1,862.00 | 1,862.00 | 1,814.00 | 1,823.00 | 1,823.00 | 95,578 |
| 2024-04-03 | 1,845.00 | 1,852.00 | 1,808.00 | 1,848.00 | 1,848.00 | 105,807 |
| 2024-04-02 | 1,850.00 | 1,863.00 | 1,838.00 | 1,845.00 | 1,845.00 | 167,339 |
| 2024-04-01 | 1,822.00 | 1,854.00 | 1,801.00 | 1,850.00 | 1,850.00 | 293,792 |
| 2024-03-29 | 1,803.00 | 1,809.00 | 1,787.00 | 1,793.00 | 1,793.00 | 69,193 |
| 2024-03-28 | 1,806.00 | 1,819.00 | 1,790.00 | 1,793.00 | 1,793.00 | 155,652 |
| 2024-03-27 | 1,810.00 | 1,820.00 | 1,800.00 | 1,806.00 | 1,806.00 | 47,627 |
| 2024-03-26 | 1,824.00 | 1,824.00 | 1,801.00 | 1,810.00 | 1,810.00 | 74,347 |
| 2024-03-25 | 1,836.00 | 1,836.00 | 1,809.00 | 1,817.00 | 1,817.00 | 56,716 |
| 2024-03-22 | 1,798.00 | 1,827.00 | 1,790.00 | 1,824.00 | 1,824.00 | 116,747 |
| 2024-03-21 | 1,769.00 | 1,802.00 | 1,766.00 | 1,798.00 | 1,798.00 | 103,332 |
| 2024-03-20 | 1,763.00 | 1,774.00 | 1,763.00 | 1,764.00 | 1,764.00 | 39,057 |
| 2024-03-19 | 1,795.00 | 1,795.00 | 1,756.00 | 1,768.00 | 1,768.00 | 182,939 |
| 2024-03-18 | 1,805.00 | 1,810.00 | 1,794.00 | 1,795.00 | 1,795.00 | 90,335 |
| 2024-03-15 | 1,801.00 | 1,810.00 | 1,787.00 | 1,810.00 | 1,810.00 | 102,821 |
| 2024-03-14 | 1,815.00 | 1,845.00 | 1,796.00 | 1,809.00 | 1,809.00 | 82,644 |
| 2024-03-13 | 1,810.00 | 1,814.00 | 1,784.00 | 1,814.00 | 1,814.00 | 127,918 |
| 2024-03-12 | 1,768.00 | 1,788.00 | 1,768.00 | 1,786.00 | 1,786.00 | 93,977 |
| 2024-03-11 | 1,785.00 | 1,799.00 | 1,782.00 | 1,785.00 | 1,785.00 | 63,273 |
| 2024-03-08 | 1,819.00 | 1,823.00 | 1,781.00 | 1,785.00 | 1,785.00 | 127,843 |
| 2024-03-07 | 1,803.00 | 1,819.00 | 1,796.00 | 1,814.00 | 1,814.00 | 96,195 |
| 2024-03-06 | 1,790.00 | 1,818.00 | 1,790.00 | 1,812.00 | 1,812.00 | 120,988 |
| 2024-03-05 | 1,836.00 | 1,846.00 | 1,799.00 | 1,810.00 | 1,810.00 | 220,572 |
| 2024-03-04 | 1,833.00 | 1,855.00 | 1,830.00 | 1,836.00 | 1,836.00 | 104,824 |
| 2024-02-29 | 1,880.00 | 1,880.00 | 1,822.00 | 1,833.00 | 1,833.00 | 198,690 |
| 2024-02-28 | 1,870.00 | 1,886.00 | 1,869.00 | 1,874.00 | 1,874.00 | 66,992 |
| 2024-02-27 | 1,877.00 | 1,889.00 | 1,864.00 | 1,869.00 | 1,869.00 | 134,919 |
| 2024-02-26 | 1,885.00 | 1,900.00 | 1,866.00 | 1,890.00 | 1,890.00 | 142,133 |
| 2024-02-23 | 1,930.00 | 1,930.00 | 1,880.00 | 1,885.00 | 1,885.00 | 183,441 |
| 2024-02-22 | 1,941.00 | 1,945.00 | 1,911.00 | 1,935.00 | 1,935.00 | 114,274 |
| 2024-02-21 | 1,967.00 | 1,972.00 | 1,934.00 | 1,941.00 | 1,941.00 | 121,713 |
| 2024-02-20 | 1,977.00 | 1,988.00 | 1,958.00 | 1,967.00 | 1,967.00 | 131,499 |
| 2024-02-19 | 1,980.00 | 1,987.00 | 1,966.00 | 1,977.00 | 1,977.00 | 190,004 |
| 2024-02-16 | 1,984.00 | 2,000.00 | 1,954.00 | 1,977.00 | 1,977.00 | 171,581 |
| 2024-02-15 | 1,975.00 | 1,996.00 | 1,949.00 | 1,981.00 | 1,981.00 | 203,815 |
| 2024-02-14 | 1,951.00 | 1,973.00 | 1,934.00 | 1,973.00 | 1,973.00 | 189,076 |
| 2024-02-13 | 1,953.00 | 1,980.00 | 1,932.00 | 1,951.00 | 1,951.00 | 275,548 |
| 2024-02-08 | 1,911.00 | 1,954.00 | 1,900.00 | 1,950.00 | 1,950.00 | 298,573 |
| 2024-02-07 | 1,910.00 | 1,920.00 | 1,897.00 | 1,907.00 | 1,907.00 | 120,048 |
| 2024-02-06 | 1,894.00 | 1,915.00 | 1,877.00 | 1,915.00 | 1,915.00 | 260,399 |
| 2024-02-05 | 1,894.00 | 1,999.00 | 1,866.00 | 1,876.00 | 1,876.00 | 572,913 |
| 2024-02-02 | 1,915.00 | 1,926.00 | 1,898.00 | 1,900.00 | 1,900.00 | 166,251 |
| 2024-02-01 | 1,880.00 | 1,938.00 | 1,859.00 | 1,910.00 | 1,910.00 | 593,897 |
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.