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
2023-02-103,195.003,200.002,985.002,985.002,985.002,306,226
2023-02-093,140.003,195.003,100.003,170.003,170.002,206,314
2023-02-083,285.003,320.003,145.003,155.003,155.0010,673,020
2023-02-073,120.003,155.003,075.003,110.003,110.004,957,875
2023-02-063,360.003,465.003,050.003,120.003,120.0017,548,221
2023-02-032,710.003,245.002,700.002,970.002,970.0029,671,750
2023-02-022,680.002,730.002,675.002,710.002,710.00394,121
2023-02-012,700.002,725.002,650.002,660.002,660.00600,152
2023-01-312,710.002,745.002,685.002,725.002,725.00411,654
2023-01-302,770.002,775.002,680.002,735.002,735.00765,623
2023-01-272,655.002,725.002,655.002,710.002,710.00749,378
2023-01-262,640.002,780.002,625.002,655.002,655.002,620,564
2023-01-252,585.002,645.002,550.002,615.002,615.00837,332
2023-01-202,550.002,700.002,525.002,570.002,570.002,241,430
2023-01-192,515.002,535.002,480.002,515.002,515.00173,090
2023-01-182,510.002,555.002,500.002,530.002,530.00273,493
2023-01-172,560.002,570.002,510.002,510.002,510.00291,980
2023-01-162,545.002,590.002,545.002,565.002,565.00265,220
2023-01-132,550.002,625.002,535.002,545.002,545.00655,324
2023-01-122,600.002,600.002,520.002,525.002,525.00260,178
2023-01-112,575.002,610.002,535.002,570.002,570.00510,425
2023-01-102,500.002,550.002,500.002,520.002,520.00298,338
2023-01-092,480.002,530.002,480.002,520.002,520.00336,888
2023-01-062,400.002,455.002,350.002,455.002,455.00305,011
2023-01-052,425.002,480.002,395.002,410.002,410.00335,001
2023-01-042,350.002,435.002,340.002,435.002,435.00320,388
2023-01-032,400.002,440.002,305.002,385.002,385.00459,622
2023-01-022,480.002,575.002,440.002,440.002,440.00355,612
2022-12-292,460.002,505.002,410.002,480.002,480.00357,293
2022-12-282,440.002,540.002,430.002,490.002,490.00332,598
2022-12-272,380.002,475.002,380.002,465.002,465.00288,302
2022-12-262,405.002,450.002,380.002,400.002,400.00263,687
2022-12-232,580.002,580.002,440.002,440.002,440.00587,084
2022-12-222,580.002,605.002,570.002,585.002,585.00227,280
2022-12-212,535.002,615.002,535.002,580.002,580.00457,456
2022-12-202,645.002,670.002,510.002,530.002,530.00694,253
2022-12-192,655.002,715.002,655.002,660.002,660.00305,442
2022-12-162,655.002,710.002,630.002,680.002,680.00431,015
2022-12-152,720.002,770.002,715.002,720.002,720.00716,708
2022-12-142,665.002,730.002,645.002,710.002,710.00510,334
2022-12-132,705.002,735.002,655.002,655.002,655.00594,236
2022-12-122,695.002,905.002,695.002,705.002,705.002,438,100
2022-12-092,625.002,695.002,620.002,660.002,660.00619,879
2022-12-082,735.002,750.002,610.002,625.002,625.001,070,932
2022-12-072,800.002,805.002,715.002,730.002,730.001,160,771
2022-12-062,960.003,135.002,840.002,840.002,840.0011,665,410
2022-12-052,885.002,910.002,820.002,830.002,830.00568,424
2022-12-022,935.002,965.002,850.002,865.002,865.00826,622
2022-12-012,900.003,050.002,895.002,935.002,935.002,766,067
2022-11-302,855.003,010.002,845.002,850.002,850.001,619,055
2022-11-293,005.003,075.002,780.002,895.002,895.002,217,985
2022-11-283,110.003,155.002,970.003,015.003,015.002,651,614
2022-11-253,055.003,230.003,050.003,175.003,175.005,506,327
2022-11-243,060.003,135.003,050.003,080.003,080.001,359,717
2022-11-232,940.003,065.002,940.003,045.003,045.001,224,013
2022-11-222,950.002,995.002,930.002,930.002,930.00616,307
2022-11-212,935.003,020.002,895.003,005.003,005.001,163,827
2022-11-183,065.003,110.002,935.002,935.002,935.001,265,202
2022-11-173,080.003,120.003,030.003,090.003,090.001,589,227
2022-11-163,140.003,140.003,035.003,080.003,080.001,311,973
← NewerPage 16 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.