See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 065440.KQ stock page

ELUON Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-042,050.002,055.002,005.002,050.002,050.00148,791
2023-08-032,030.002,040.001,984.002,020.002,020.00244,042
2023-08-022,080.002,095.002,030.002,055.002,055.00202,763
2023-08-012,055.002,135.002,055.002,085.002,085.00282,256
2023-07-312,045.002,080.002,010.002,080.002,080.00180,891
2023-07-281,986.002,065.001,985.002,060.002,060.00220,489
2023-07-271,861.002,015.001,861.001,992.001,992.00352,255
2023-07-262,030.002,060.001,755.001,894.001,894.00808,331
2023-07-252,100.002,135.002,025.002,030.002,030.00522,596
2023-07-242,185.002,205.002,110.002,120.002,120.00364,874
2023-07-212,205.002,250.002,205.002,205.002,205.00232,547
2023-07-202,130.002,240.002,130.002,230.002,230.00278,875
2023-07-192,215.002,215.002,150.002,155.002,155.00436,078
2023-07-182,250.002,275.002,195.002,210.002,210.00348,518
2023-07-172,290.002,290.002,220.002,265.002,265.00178,901
2023-07-142,310.002,325.002,240.002,250.002,250.00292,363
2023-07-132,305.002,345.002,280.002,305.002,305.00354,355
2023-07-122,345.002,345.002,280.002,280.002,280.00283,010
2023-07-112,270.002,395.002,250.002,345.002,345.00866,252
2023-07-102,210.002,285.002,205.002,250.002,250.00297,466
2023-07-072,260.002,315.002,210.002,225.002,225.00446,165
2023-07-062,355.002,375.002,255.002,280.002,280.00500,490
2023-07-052,400.002,465.002,360.002,360.002,360.00403,978
2023-07-042,425.002,525.002,410.002,425.002,425.00536,148
2023-07-032,410.002,470.002,410.002,450.002,450.00444,737
2023-06-302,395.002,440.002,360.002,400.002,400.00429,821
2023-06-292,485.002,540.002,400.002,400.002,400.00753,436
2023-06-282,565.002,665.002,495.002,515.002,515.002,277,027
2023-06-272,420.002,575.002,350.002,555.002,555.002,492,695
2023-06-262,410.002,425.002,320.002,380.002,380.00724,613
2023-06-232,450.002,490.002,410.002,440.002,440.00512,021
2023-06-222,470.002,510.002,425.002,430.002,430.00882,292
2023-06-212,580.002,600.002,495.002,500.002,500.00883,075
2023-06-202,625.002,660.002,555.002,555.002,555.001,495,784
2023-06-192,440.002,825.002,440.002,635.002,635.0010,438,430
2023-06-162,540.002,575.002,465.002,465.002,465.001,012,605
2023-06-152,565.002,605.002,510.002,570.002,570.001,368,540
2023-06-142,760.002,795.002,490.002,510.002,510.005,079,156
2023-06-132,630.002,655.002,570.002,590.002,590.002,454,027
2023-06-122,610.002,690.002,520.002,635.002,635.006,163,835
2023-06-092,410.002,710.002,355.002,530.002,530.0022,260,289
2023-06-082,290.002,330.002,250.002,255.002,255.00448,311
2023-06-072,260.002,300.002,245.002,280.002,280.00200,929
2023-06-052,270.002,290.002,260.002,270.002,270.00164,909
2023-06-022,260.002,265.002,245.002,265.002,265.0090,946
2023-06-012,245.002,265.002,225.002,250.002,250.00138,739
2023-05-312,200.002,285.002,200.002,245.002,245.00213,766
2023-05-302,185.002,235.002,180.002,215.002,215.00212,148
2023-05-262,235.002,255.002,190.002,190.002,190.00142,267
2023-05-252,215.002,270.002,210.002,240.002,240.00115,775
2023-05-242,240.002,260.002,225.002,230.002,230.00182,859
2023-05-232,275.002,280.002,250.002,255.002,255.00169,358
2023-05-222,265.002,285.002,245.002,265.002,265.00165,515
2023-05-192,235.002,275.002,235.002,270.002,270.00174,740
2023-05-182,200.002,240.002,200.002,235.002,235.00150,346
2023-05-172,095.002,200.002,095.002,185.002,185.00229,864
2023-05-162,130.002,180.002,105.002,105.002,105.00260,816
2023-05-152,210.002,210.002,090.002,135.002,135.00325,623
2023-05-122,225.002,240.002,195.002,210.002,210.00179,077
2023-05-112,215.002,285.002,215.002,245.002,245.00224,909
← NewerPage 14 of 21 · 1,230 trading daysOlder →

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.