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
2022-11-153,100.003,155.003,050.003,145.003,145.004,481,987
2022-11-143,100.003,120.002,960.003,030.003,030.002,074,742
2022-11-113,160.003,165.003,025.003,080.003,080.004,188,979
2022-11-103,000.003,125.002,905.003,115.003,115.004,152,340
2022-11-093,040.003,085.003,000.003,035.003,035.004,020,675
2022-11-082,870.003,200.002,825.003,015.003,015.0021,027,301
2022-11-072,735.002,820.002,715.002,780.002,780.001,214,797
2022-11-042,755.002,780.002,685.002,705.002,705.00551,552
2022-11-032,680.002,775.002,635.002,735.002,735.00918,381
2022-11-022,740.002,780.002,655.002,730.002,730.001,277,309
2022-11-012,595.002,755.002,595.002,715.002,715.001,166,931
2022-10-312,575.002,650.002,550.002,625.002,625.00542,001
2022-10-282,550.002,575.002,515.002,535.002,535.00548,995
2022-10-272,585.002,650.002,530.002,555.002,555.00721,822
2022-10-262,740.002,740.002,560.002,570.002,570.00899,666
2022-10-252,690.002,750.002,690.002,710.002,710.00804,009
2022-10-242,725.002,765.002,650.002,690.002,690.00887,268
2022-10-212,760.002,850.002,670.002,670.002,670.001,572,404
2022-10-202,960.002,980.002,775.002,785.002,785.003,067,652
2022-10-192,945.002,945.002,795.002,875.002,875.002,834,987
2022-10-182,860.002,935.002,830.002,935.002,935.004,383,798
2022-10-172,480.002,990.002,470.002,860.002,860.0020,737,330
2022-10-142,455.002,550.002,455.002,500.002,500.00934,969
2022-10-132,550.002,570.002,400.002,400.002,400.001,007,090
2022-10-122,520.002,590.002,495.002,545.002,545.00792,003
2022-10-112,580.002,625.002,480.002,515.002,515.001,249,462
2022-10-072,735.002,780.002,650.002,670.002,670.001,173,880
2022-10-062,615.002,760.002,615.002,720.002,720.003,812,200
2022-10-052,680.002,700.002,530.002,570.002,570.001,082,050
2022-10-042,565.002,630.002,510.002,615.002,615.001,121,292
2022-09-302,370.002,590.002,370.002,520.002,520.001,463,424
2022-09-292,550.002,645.002,430.002,430.002,430.001,725,076
2022-09-282,715.002,745.002,465.002,470.002,470.001,875,696
2022-09-272,685.002,815.002,635.002,745.002,745.002,201,055
2022-09-262,855.002,900.002,690.002,720.002,720.001,991,649
2022-09-232,990.003,140.002,900.002,905.002,905.002,601,226
2022-09-223,000.003,040.002,870.003,000.003,000.003,092,564
2022-09-212,990.003,200.002,975.003,085.003,085.005,378,619
2022-09-203,080.003,135.002,940.002,985.002,985.002,785,825
2022-09-193,235.003,375.003,060.003,060.003,060.005,336,204
2022-09-163,520.003,540.003,255.003,280.003,280.005,394,897
2022-09-153,500.003,780.003,405.003,615.003,615.0026,011,740
2022-09-143,835.003,900.003,480.003,530.003,530.0026,543,100
2022-09-133,335.003,655.003,275.003,645.003,645.0042,961,281
2022-09-083,260.003,575.003,105.003,145.003,145.0021,861,619
2022-09-073,335.003,570.003,155.003,180.003,180.0051,139,551
2022-09-063,090.003,195.003,025.003,080.003,080.007,606,660
2022-09-052,870.003,135.002,810.003,030.003,030.0010,140,830
2022-09-022,750.003,090.002,745.002,900.002,900.0016,843,410
2022-09-012,835.002,895.002,710.002,715.002,715.001,506,378
2022-08-312,835.003,010.002,820.002,870.002,870.004,086,263
2022-08-302,685.003,130.002,685.002,950.002,950.0015,871,480
2022-08-292,635.002,730.002,620.002,695.002,695.00796,862
2022-08-262,810.002,845.002,735.002,755.002,755.001,147,777
2022-08-252,710.002,810.002,710.002,810.002,810.001,342,863
2022-08-242,680.002,830.002,680.002,695.002,695.003,033,123
2022-08-232,700.002,760.002,645.002,650.002,650.001,718,786
2022-08-222,920.002,955.002,745.002,745.002,745.003,446,327
2022-08-192,935.003,165.002,915.003,035.003,035.0019,529,850
2022-08-182,990.003,050.002,905.002,915.002,915.001,911,536
← NewerPage 17 of 21 · 1,223 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.