ELUON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 1,898.00 | 1,930.00 | 1,885.00 | 1,908.00 | 1,908.00 | 78,198 |
| 2023-11-03 | 1,915.00 | 1,915.00 | 1,889.00 | 1,889.00 | 1,889.00 | 80,477 |
| 2023-11-02 | 1,867.00 | 1,900.00 | 1,867.00 | 1,895.00 | 1,895.00 | 75,399 |
| 2023-11-01 | 1,816.00 | 1,880.00 | 1,815.00 | 1,867.00 | 1,867.00 | 122,248 |
| 2023-10-31 | 1,844.00 | 1,860.00 | 1,807.00 | 1,816.00 | 1,816.00 | 75,455 |
| 2023-10-30 | 1,783.00 | 1,839.00 | 1,783.00 | 1,829.00 | 1,829.00 | 114,746 |
| 2023-10-27 | 1,810.00 | 1,843.00 | 1,801.00 | 1,807.00 | 1,807.00 | 89,804 |
| 2023-10-26 | 1,840.00 | 1,842.00 | 1,800.00 | 1,810.00 | 1,810.00 | 87,860 |
| 2023-10-25 | 1,850.00 | 1,886.00 | 1,837.00 | 1,869.00 | 1,869.00 | 91,204 |
| 2023-10-24 | 1,805.00 | 1,843.00 | 1,787.00 | 1,837.00 | 1,837.00 | 78,226 |
| 2023-10-23 | 1,800.00 | 1,860.00 | 1,790.00 | 1,800.00 | 1,800.00 | 113,558 |
| 2023-10-20 | 1,870.00 | 1,882.00 | 1,820.00 | 1,830.00 | 1,830.00 | 137,195 |
| 2023-10-19 | 1,880.00 | 1,916.00 | 1,872.00 | 1,881.00 | 1,881.00 | 142,501 |
| 2023-10-18 | 1,917.00 | 1,933.00 | 1,907.00 | 1,919.00 | 1,919.00 | 72,016 |
| 2023-10-17 | 1,890.00 | 1,923.00 | 1,890.00 | 1,916.00 | 1,916.00 | 114,904 |
| 2023-10-16 | 1,942.00 | 1,964.00 | 1,882.00 | 1,884.00 | 1,884.00 | 142,442 |
| 2023-10-13 | 1,974.00 | 1,982.00 | 1,937.00 | 1,955.00 | 1,955.00 | 85,743 |
| 2023-10-12 | 1,980.00 | 1,995.00 | 1,971.00 | 1,992.00 | 1,992.00 | 151,925 |
| 2023-10-11 | 1,918.00 | 1,977.00 | 1,918.00 | 1,975.00 | 1,975.00 | 116,769 |
| 2023-10-10 | 1,964.00 | 2,115.00 | 1,915.00 | 1,915.00 | 1,915.00 | 743,394 |
| 2023-10-06 | 1,912.00 | 1,940.00 | 1,912.00 | 1,931.00 | 1,931.00 | 102,496 |
| 2023-10-05 | 1,946.00 | 1,995.00 | 1,912.00 | 1,912.00 | 1,912.00 | 174,831 |
| 2023-10-04 | 1,979.00 | 1,998.00 | 1,941.00 | 1,961.00 | 1,961.00 | 174,657 |
| 2023-09-27 | 1,905.00 | 1,979.00 | 1,880.00 | 1,979.00 | 1,979.00 | 155,107 |
| 2023-09-26 | 1,956.00 | 1,999.00 | 1,919.00 | 1,920.00 | 1,920.00 | 143,589 |
| 2023-09-25 | 1,971.00 | 2,015.00 | 1,951.00 | 1,951.00 | 1,951.00 | 246,566 |
| 2023-09-22 | 1,997.00 | 2,020.00 | 1,978.00 | 1,995.00 | 1,995.00 | 152,653 |
| 2023-09-21 | 2,035.00 | 2,060.00 | 2,010.00 | 2,010.00 | 2,010.00 | 308,598 |
| 2023-09-20 | 2,085.00 | 2,110.00 | 2,035.00 | 2,060.00 | 2,060.00 | 297,712 |
| 2023-09-19 | 2,110.00 | 2,185.00 | 2,065.00 | 2,065.00 | 2,065.00 | 790,522 |
| 2023-09-18 | 2,150.00 | 2,150.00 | 2,070.00 | 2,120.00 | 2,120.00 | 283,229 |
| 2023-09-15 | 2,100.00 | 2,160.00 | 2,070.00 | 2,160.00 | 2,160.00 | 421,106 |
| 2023-09-14 | 2,030.00 | 2,310.00 | 2,020.00 | 2,125.00 | 2,125.00 | 3,554,101 |
| 2023-09-13 | 2,120.00 | 2,130.00 | 2,035.00 | 2,040.00 | 2,040.00 | 317,185 |
| 2023-09-12 | 2,165.00 | 2,230.00 | 2,105.00 | 2,120.00 | 2,120.00 | 248,496 |
| 2023-09-11 | 2,150.00 | 2,200.00 | 2,130.00 | 2,155.00 | 2,155.00 | 257,968 |
| 2023-09-08 | 2,120.00 | 2,185.00 | 2,120.00 | 2,160.00 | 2,160.00 | 207,132 |
| 2023-09-07 | 2,250.00 | 2,260.00 | 2,160.00 | 2,160.00 | 2,160.00 | 270,617 |
| 2023-09-06 | 2,295.00 | 2,310.00 | 2,220.00 | 2,240.00 | 2,240.00 | 499,185 |
| 2023-09-05 | 2,125.00 | 2,360.00 | 2,120.00 | 2,275.00 | 2,275.00 | 3,817,427 |
| 2023-09-04 | 2,130.00 | 2,150.00 | 2,110.00 | 2,110.00 | 2,110.00 | 107,582 |
| 2023-09-01 | 2,180.00 | 2,215.00 | 2,130.00 | 2,130.00 | 2,130.00 | 246,518 |
| 2023-08-31 | 2,185.00 | 2,220.00 | 2,175.00 | 2,180.00 | 2,180.00 | 241,625 |
| 2023-08-30 | 2,190.00 | 2,250.00 | 2,175.00 | 2,185.00 | 2,185.00 | 478,601 |
| 2023-08-29 | 2,190.00 | 2,210.00 | 2,155.00 | 2,180.00 | 2,180.00 | 658,825 |
| 2023-08-28 | 2,165.00 | 2,500.00 | 2,120.00 | 2,175.00 | 2,175.00 | 6,311,409 |
| 2023-08-25 | 2,110.00 | 2,225.00 | 2,070.00 | 2,175.00 | 2,175.00 | 614,083 |
| 2023-08-24 | 2,135.00 | 2,150.00 | 2,090.00 | 2,115.00 | 2,115.00 | 206,300 |
| 2023-08-23 | 2,040.00 | 2,150.00 | 2,035.00 | 2,120.00 | 2,120.00 | 506,333 |
| 2023-08-22 | 2,045.00 | 2,060.00 | 2,015.00 | 2,030.00 | 2,030.00 | 103,192 |
| 2023-08-21 | 2,050.00 | 2,095.00 | 2,045.00 | 2,045.00 | 2,045.00 | 150,902 |
| 2023-08-18 | 1,980.00 | 2,090.00 | 1,980.00 | 2,050.00 | 2,050.00 | 232,250 |
| 2023-08-17 | 2,030.00 | 2,075.00 | 1,980.00 | 2,010.00 | 2,010.00 | 358,175 |
| 2023-08-16 | 2,050.00 | 2,190.00 | 2,010.00 | 2,030.00 | 2,030.00 | 905,170 |
| 2023-08-14 | 2,075.00 | 2,075.00 | 2,005.00 | 2,040.00 | 2,040.00 | 166,775 |
| 2023-08-11 | 2,030.00 | 2,130.00 | 2,015.00 | 2,070.00 | 2,070.00 | 371,218 |
| 2023-08-10 | 2,010.00 | 2,035.00 | 1,990.00 | 2,030.00 | 2,030.00 | 172,089 |
| 2023-08-09 | 1,990.00 | 2,025.00 | 1,970.00 | 2,025.00 | 2,025.00 | 153,071 |
| 2023-08-08 | 2,035.00 | 2,080.00 | 1,978.00 | 1,984.00 | 1,984.00 | 310,335 |
| 2023-08-07 | 2,035.00 | 2,065.00 | 2,020.00 | 2,045.00 | 2,045.00 | 147,228 |
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.