ELUON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 1,880.00 | 1,938.00 | 1,859.00 | 1,910.00 | 1,910.00 | 593,897 |
| 2024-01-31 | 1,881.00 | 1,922.00 | 1,861.00 | 1,863.00 | 1,863.00 | 171,762 |
| 2024-01-30 | 1,852.00 | 1,900.00 | 1,845.00 | 1,884.00 | 1,884.00 | 191,788 |
| 2024-01-29 | 1,895.00 | 1,920.00 | 1,851.00 | 1,851.00 | 1,851.00 | 309,789 |
| 2024-01-26 | 1,849.00 | 1,927.00 | 1,845.00 | 1,894.00 | 1,894.00 | 138,072 |
| 2024-01-25 | 1,893.00 | 1,895.00 | 1,830.00 | 1,849.00 | 1,849.00 | 200,987 |
| 2024-01-24 | 1,919.00 | 1,924.00 | 1,877.00 | 1,893.00 | 1,893.00 | 146,675 |
| 2024-01-23 | 1,908.00 | 1,935.00 | 1,870.00 | 1,918.00 | 1,918.00 | 180,412 |
| 2024-01-22 | 1,894.00 | 1,960.00 | 1,894.00 | 1,918.00 | 1,918.00 | 239,827 |
| 2024-01-19 | 1,874.00 | 1,930.00 | 1,805.00 | 1,889.00 | 1,889.00 | 201,967 |
| 2024-01-18 | 1,845.00 | 1,885.00 | 1,844.00 | 1,874.00 | 1,874.00 | 93,992 |
| 2024-01-17 | 1,883.00 | 1,902.00 | 1,854.00 | 1,856.00 | 1,856.00 | 161,077 |
| 2024-01-16 | 1,919.00 | 1,950.00 | 1,886.00 | 1,897.00 | 1,897.00 | 169,253 |
| 2024-01-15 | 1,878.00 | 1,942.00 | 1,870.00 | 1,917.00 | 1,917.00 | 210,485 |
| 2024-01-12 | 1,950.00 | 1,964.00 | 1,875.00 | 1,894.00 | 1,894.00 | 350,141 |
| 2024-01-11 | 1,930.00 | 2,050.00 | 1,925.00 | 1,943.00 | 1,943.00 | 1,244,534 |
| 2024-01-10 | 1,893.00 | 1,937.00 | 1,868.00 | 1,925.00 | 1,925.00 | 260,007 |
| 2024-01-09 | 1,870.00 | 1,905.00 | 1,870.00 | 1,893.00 | 1,893.00 | 134,196 |
| 2024-01-08 | 1,857.00 | 1,895.00 | 1,857.00 | 1,880.00 | 1,880.00 | 138,229 |
| 2024-01-05 | 1,817.00 | 1,858.00 | 1,817.00 | 1,856.00 | 1,856.00 | 84,556 |
| 2024-01-04 | 1,849.00 | 1,849.00 | 1,811.00 | 1,822.00 | 1,822.00 | 70,914 |
| 2024-01-03 | 1,822.00 | 1,873.00 | 1,822.00 | 1,854.00 | 1,854.00 | 118,099 |
| 2024-01-02 | 1,815.00 | 1,845.00 | 1,806.00 | 1,842.00 | 1,842.00 | 109,553 |
| 2023-12-28 | 1,785.00 | 1,818.00 | 1,785.00 | 1,815.00 | 1,815.00 | 73,989 |
| 2023-12-27 | 1,765.00 | 1,791.00 | 1,765.00 | 1,788.00 | 1,788.00 | 116,817 |
| 2023-12-26 | 1,805.00 | 1,819.00 | 1,774.00 | 1,780.00 | 1,780.00 | 220,585 |
| 2023-12-22 | 1,820.00 | 1,826.00 | 1,810.00 | 1,815.00 | 1,815.00 | 114,114 |
| 2023-12-21 | 1,823.00 | 1,830.00 | 1,818.00 | 1,820.00 | 1,820.00 | 81,806 |
| 2023-12-20 | 1,820.00 | 1,832.00 | 1,813.00 | 1,822.00 | 1,822.00 | 120,611 |
| 2023-12-19 | 1,840.00 | 1,854.00 | 1,818.00 | 1,820.00 | 1,820.00 | 130,094 |
| 2023-12-18 | 1,850.00 | 1,858.00 | 1,820.00 | 1,841.00 | 1,841.00 | 98,075 |
| 2023-12-15 | 1,831.00 | 1,860.00 | 1,831.00 | 1,859.00 | 1,859.00 | 82,242 |
| 2023-12-14 | 1,845.00 | 1,878.00 | 1,825.00 | 1,831.00 | 1,831.00 | 129,682 |
| 2023-12-13 | 1,871.00 | 1,919.00 | 1,755.00 | 1,840.00 | 1,840.00 | 246,780 |
| 2023-12-12 | 1,855.00 | 1,883.00 | 1,855.00 | 1,873.00 | 1,873.00 | 118,898 |
| 2023-12-11 | 1,842.00 | 1,888.00 | 1,842.00 | 1,869.00 | 1,869.00 | 164,213 |
| 2023-12-08 | 1,821.00 | 1,865.00 | 1,821.00 | 1,836.00 | 1,836.00 | 210,928 |
| 2023-12-07 | 1,872.00 | 1,872.00 | 1,815.00 | 1,820.00 | 1,820.00 | 479,131 |
| 2023-12-06 | 1,856.00 | 1,903.00 | 1,856.00 | 1,872.00 | 1,872.00 | 297,968 |
| 2023-12-05 | 1,901.00 | 2,130.00 | 1,850.00 | 1,854.00 | 1,854.00 | 4,501,428 |
| 2023-12-04 | 1,878.00 | 1,926.00 | 1,860.00 | 1,908.00 | 1,908.00 | 189,105 |
| 2023-12-01 | 1,871.00 | 1,875.00 | 1,861.00 | 1,869.00 | 1,869.00 | 62,991 |
| 2023-11-30 | 1,857.00 | 1,875.00 | 1,842.00 | 1,858.00 | 1,858.00 | 76,770 |
| 2023-11-29 | 1,851.00 | 1,879.00 | 1,840.00 | 1,853.00 | 1,853.00 | 58,435 |
| 2023-11-28 | 1,866.00 | 1,882.00 | 1,845.00 | 1,853.00 | 1,853.00 | 141,067 |
| 2023-11-27 | 1,900.00 | 1,910.00 | 1,880.00 | 1,883.00 | 1,883.00 | 85,185 |
| 2023-11-24 | 1,920.00 | 1,925.00 | 1,893.00 | 1,900.00 | 1,900.00 | 87,553 |
| 2023-11-23 | 1,930.00 | 1,930.00 | 1,890.00 | 1,920.00 | 1,920.00 | 91,832 |
| 2023-11-22 | 1,900.00 | 1,924.00 | 1,891.00 | 1,911.00 | 1,911.00 | 169,283 |
| 2023-11-21 | 1,950.00 | 1,969.00 | 1,913.00 | 1,913.00 | 1,913.00 | 154,264 |
| 2023-11-20 | 1,922.00 | 1,940.00 | 1,903.00 | 1,913.00 | 1,913.00 | 188,596 |
| 2023-11-17 | 1,909.00 | 2,080.00 | 1,876.00 | 1,931.00 | 1,931.00 | 1,967,579 |
| 2023-11-16 | 1,910.00 | 1,914.00 | 1,885.00 | 1,905.00 | 1,905.00 | 131,036 |
| 2023-11-15 | 1,843.00 | 1,914.00 | 1,843.00 | 1,904.00 | 1,904.00 | 145,606 |
| 2023-11-14 | 1,779.00 | 1,846.00 | 1,779.00 | 1,841.00 | 1,841.00 | 114,940 |
| 2023-11-13 | 1,852.00 | 1,860.00 | 1,779.00 | 1,779.00 | 1,779.00 | 104,139 |
| 2023-11-10 | 1,894.00 | 1,900.00 | 1,839.00 | 1,849.00 | 1,849.00 | 82,568 |
| 2023-11-09 | 1,875.00 | 1,921.00 | 1,862.00 | 1,899.00 | 1,899.00 | 126,047 |
| 2023-11-08 | 1,882.00 | 1,897.00 | 1,857.00 | 1,861.00 | 1,861.00 | 92,288 |
| 2023-11-07 | 1,908.00 | 1,913.00 | 1,846.00 | 1,882.00 | 1,882.00 | 131,256 |
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.