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%WTI103.27▲ 3.82%
← 065440.KQ stock page

ELUON Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-102,195.002,245.002,190.002,200.002,200.00164,986
2023-05-092,220.002,275.002,195.002,205.002,205.00143,727
2023-05-082,200.002,295.002,200.002,245.002,245.00336,055
2023-05-042,225.002,230.002,170.002,200.002,200.00304,787
2023-05-032,250.002,285.002,245.002,245.002,245.00122,557
2023-05-022,205.002,285.002,205.002,270.002,270.00152,234
2023-04-282,250.002,280.002,200.002,205.002,205.00185,586
2023-04-272,295.002,300.002,220.002,230.002,230.00239,135
2023-04-262,220.002,295.002,200.002,295.002,295.00281,878
2023-04-252,250.002,355.002,200.002,240.002,240.00385,658
2023-04-242,305.002,335.002,260.002,260.002,260.00298,027
2023-04-212,340.002,380.002,310.002,325.002,325.00236,263
2023-04-202,460.002,460.002,340.002,340.002,340.00362,140
2023-04-192,445.002,465.002,415.002,460.002,460.00273,881
2023-04-182,460.002,465.002,410.002,435.002,435.00293,997
2023-04-172,445.002,460.002,410.002,460.002,460.00296,803
2023-04-142,410.002,455.002,395.002,445.002,445.00367,346
2023-04-132,380.002,410.002,335.002,395.002,395.00234,703
2023-04-122,350.002,410.002,345.002,400.002,400.00391,282
2023-04-112,310.002,355.002,305.002,345.002,345.00249,689
2023-04-102,390.002,405.002,300.002,305.002,305.001,028,535
2023-04-072,475.002,475.002,410.002,410.002,410.00465,886
2023-04-062,525.002,530.002,450.002,450.002,450.00395,589
2023-04-052,515.002,560.002,505.002,530.002,530.00445,530
2023-04-042,490.002,540.002,485.002,515.002,515.00401,674
2023-04-032,465.002,515.002,420.002,510.002,510.00344,649
2023-03-312,525.002,550.002,430.002,435.002,435.00690,859
2023-03-302,540.002,540.002,505.002,525.002,525.00353,859
2023-03-292,555.002,555.002,480.002,515.002,515.00482,152
2023-03-282,495.002,560.002,490.002,540.002,540.00483,870
2023-03-272,545.002,560.002,450.002,510.002,510.00504,379
2023-03-242,510.002,550.002,490.002,535.002,535.00401,199
2023-03-232,580.002,600.002,500.002,510.002,510.00921,965
2023-03-222,720.002,740.002,595.002,610.002,610.00959,657
2023-03-212,805.002,865.002,700.002,710.002,710.00780,771
2023-03-202,830.002,875.002,780.002,800.002,800.00714,602
2023-03-172,685.002,845.002,685.002,825.002,825.001,041,822
2023-03-162,715.002,730.002,625.002,675.002,675.00546,666
2023-03-152,560.002,700.002,560.002,695.002,695.00622,016
2023-03-142,670.002,720.002,545.002,545.002,545.00732,447
2023-03-132,730.002,740.002,620.002,715.002,715.00705,049
2023-03-102,830.002,880.002,750.002,765.002,765.00619,438
2023-03-092,805.003,015.002,725.002,890.002,890.003,001,410
2023-03-082,850.002,855.002,760.002,805.002,805.00506,148
2023-03-072,940.002,955.002,870.002,875.002,875.00596,566
2023-03-062,900.002,975.002,860.002,930.002,930.00873,085
2023-03-032,860.002,905.002,850.002,870.002,870.00355,785
2023-03-022,970.002,980.002,850.002,860.002,860.00673,317
2023-02-282,845.002,975.002,845.002,965.002,965.001,148,749
2023-02-272,940.002,945.002,830.002,850.002,850.00850,791
2023-02-242,915.002,985.002,895.002,940.002,940.001,267,278
2023-02-232,915.002,970.002,870.002,910.002,910.00931,825
2023-02-222,910.002,990.002,885.002,890.002,890.001,276,549
2023-02-213,115.003,205.002,925.002,930.002,930.006,531,402
2023-02-202,760.002,935.002,760.002,865.002,865.002,058,996
2023-02-172,775.002,780.002,705.002,765.002,765.00867,987
2023-02-162,810.002,930.002,795.002,825.002,825.001,327,721
2023-02-152,875.002,900.002,790.002,795.002,795.00997,141
2023-02-142,955.003,030.002,875.002,875.002,875.001,379,087
2023-02-132,985.003,035.002,935.003,000.003,000.001,385,464
← NewerPage 15 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.