ELUON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 3,035.00 | 3,065.00 | 2,970.00 | 3,000.00 | 3,000.00 | 1,718,268 |
| 2022-08-16 | 3,080.00 | 3,115.00 | 2,990.00 | 3,035.00 | 3,035.00 | 2,495,114 |
| 2022-08-12 | 3,120.00 | 3,220.00 | 3,030.00 | 3,050.00 | 3,050.00 | 5,097,723 |
| 2022-08-11 | 3,150.00 | 3,300.00 | 3,080.00 | 3,145.00 | 3,145.00 | 11,557,330 |
| 2022-08-10 | 3,265.00 | 3,320.00 | 3,095.00 | 3,145.00 | 3,145.00 | 8,376,726 |
| 2022-08-09 | 2,870.00 | 3,600.00 | 2,830.00 | 3,355.00 | 3,355.00 | 81,400,148 |
| 2022-08-08 | 2,615.00 | 3,330.00 | 2,525.00 | 2,930.00 | 2,930.00 | 36,224,289 |
| 2022-08-05 | 2,670.00 | 2,690.00 | 2,600.00 | 2,615.00 | 2,615.00 | 1,335,988 |
| 2022-08-04 | 2,810.00 | 2,810.00 | 2,660.00 | 2,680.00 | 2,680.00 | 2,733,463 |
| 2022-08-03 | 2,580.00 | 2,750.00 | 2,570.00 | 2,750.00 | 2,750.00 | 7,521,763 |
| 2022-08-02 | 2,650.00 | 2,750.00 | 2,535.00 | 2,580.00 | 2,580.00 | 3,651,959 |
| 2022-08-01 | 2,580.00 | 2,645.00 | 2,555.00 | 2,625.00 | 2,625.00 | 1,956,515 |
| 2022-07-29 | 2,605.00 | 2,865.00 | 2,590.00 | 2,615.00 | 2,615.00 | 24,681,609 |
| 2022-07-28 | 2,605.00 | 2,620.00 | 2,460.00 | 2,460.00 | 2,460.00 | 1,913,707 |
| 2022-07-27 | 2,535.00 | 2,610.00 | 2,525.00 | 2,555.00 | 2,555.00 | 2,046,769 |
| 2022-07-26 | 2,470.00 | 2,745.00 | 2,470.00 | 2,570.00 | 2,570.00 | 19,067,320 |
| 2022-07-25 | 2,485.00 | 2,510.00 | 2,395.00 | 2,395.00 | 2,395.00 | 2,007,278 |
| 2022-07-22 | 2,365.00 | 2,720.00 | 2,340.00 | 2,510.00 | 2,510.00 | 25,631,730 |
| 2022-07-21 | 2,240.00 | 2,315.00 | 2,235.00 | 2,275.00 | 2,275.00 | 766,457 |
| 2022-07-20 | 2,270.00 | 2,285.00 | 2,220.00 | 2,235.00 | 2,235.00 | 622,317 |
| 2022-07-19 | 2,170.00 | 2,255.00 | 2,170.00 | 2,235.00 | 2,235.00 | 562,616 |
| 2022-07-18 | 2,135.00 | 2,210.00 | 2,135.00 | 2,210.00 | 2,210.00 | 736,072 |
| 2022-07-15 | 2,145.00 | 2,170.00 | 2,095.00 | 2,115.00 | 2,115.00 | 583,792 |
| 2022-07-14 | 2,130.00 | 2,185.00 | 2,095.00 | 2,160.00 | 2,160.00 | 911,189 |
| 2022-07-13 | 2,205.00 | 2,235.00 | 2,130.00 | 2,160.00 | 2,160.00 | 1,022,939 |
| 2022-07-12 | 2,405.00 | 2,410.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,053,921 |
| 2022-07-11 | 2,435.00 | 2,480.00 | 2,385.00 | 2,440.00 | 2,440.00 | 1,369,333 |
| 2022-07-08 | 2,460.00 | 2,485.00 | 2,395.00 | 2,410.00 | 2,410.00 | 2,103,538 |
| 2022-07-07 | 2,410.00 | 2,515.00 | 2,380.00 | 2,420.00 | 2,420.00 | 2,968,768 |
| 2022-07-06 | 2,580.00 | 2,630.00 | 2,360.00 | 2,385.00 | 2,385.00 | 3,504,814 |
| 2022-07-05 | 2,620.00 | 2,645.00 | 2,520.00 | 2,635.00 | 2,635.00 | 5,177,082 |
| 2022-07-04 | 2,630.00 | 2,790.00 | 2,475.00 | 2,595.00 | 2,595.00 | 13,107,740 |
| 2022-07-01 | 2,300.00 | 2,800.00 | 2,265.00 | 2,570.00 | 2,570.00 | 35,809,121 |
| 2022-06-30 | 2,195.00 | 2,255.00 | 2,140.00 | 2,155.00 | 2,155.00 | 966,503 |
| 2022-06-29 | 2,145.00 | 2,315.00 | 2,120.00 | 2,195.00 | 2,195.00 | 1,461,633 |
| 2022-06-28 | 2,140.00 | 2,230.00 | 2,130.00 | 2,200.00 | 2,200.00 | 776,068 |
| 2022-06-27 | 2,075.00 | 2,170.00 | 2,050.00 | 2,160.00 | 2,160.00 | 1,032,295 |
| 2022-06-24 | 1,980.00 | 2,070.00 | 1,965.00 | 2,045.00 | 2,045.00 | 953,537 |
| 2022-06-23 | 2,145.00 | 2,165.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,905,751 |
| 2022-06-22 | 2,380.00 | 2,410.00 | 2,145.00 | 2,145.00 | 2,145.00 | 1,891,562 |
| 2022-06-21 | 2,435.00 | 2,485.00 | 2,315.00 | 2,335.00 | 2,335.00 | 1,221,137 |
| 2022-06-20 | 2,675.00 | 2,725.00 | 2,410.00 | 2,430.00 | 2,430.00 | 1,834,379 |
| 2022-06-17 | 2,510.00 | 2,695.00 | 2,440.00 | 2,670.00 | 2,670.00 | 2,095,064 |
| 2022-06-16 | 2,530.00 | 2,730.00 | 2,530.00 | 2,625.00 | 2,625.00 | 4,402,564 |
| 2022-06-15 | 2,725.00 | 2,800.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,812,040 |
| 2022-06-14 | 2,620.00 | 2,860.00 | 2,550.00 | 2,765.00 | 2,765.00 | 5,981,386 |
| 2022-06-13 | 2,915.00 | 3,060.00 | 2,705.00 | 2,715.00 | 2,715.00 | 10,997,930 |
| 2022-06-10 | 2,820.00 | 3,285.00 | 2,750.00 | 2,950.00 | 2,950.00 | 38,149,539 |
| 2022-06-09 | 2,410.00 | 3,030.00 | 2,350.00 | 2,820.00 | 2,820.00 | 38,005,961 |
| 2022-06-08 | 2,475.00 | 2,495.00 | 2,420.00 | 2,425.00 | 2,425.00 | 640,072 |
| 2022-06-07 | 2,555.00 | 2,560.00 | 2,455.00 | 2,470.00 | 2,470.00 | 765,310 |
| 2022-06-03 | 2,545.00 | 2,585.00 | 2,510.00 | 2,565.00 | 2,565.00 | 703,368 |
| 2022-06-02 | 2,560.00 | 2,570.00 | 2,495.00 | 2,530.00 | 2,530.00 | 682,046 |
| 2022-05-31 | 2,580.00 | 2,605.00 | 2,545.00 | 2,560.00 | 2,560.00 | 888,907 |
| 2022-05-30 | 2,540.00 | 2,590.00 | 2,535.00 | 2,580.00 | 2,580.00 | 1,333,007 |
| 2022-05-27 | 2,510.00 | 2,535.00 | 2,475.00 | 2,515.00 | 2,515.00 | 1,116,351 |
| 2022-05-26 | 2,520.00 | 2,565.00 | 2,455.00 | 2,485.00 | 2,485.00 | 1,420,056 |
| 2022-05-25 | 2,555.00 | 2,605.00 | 2,505.00 | 2,505.00 | 2,505.00 | 1,589,614 |
| 2022-05-24 | 2,685.00 | 2,740.00 | 2,545.00 | 2,555.00 | 2,555.00 | 2,861,657 |
| 2022-05-23 | 2,850.00 | 2,865.00 | 2,685.00 | 2,700.00 | 2,700.00 | 2,637,700 |
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.