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
2022-05-202,875.002,950.002,760.002,890.002,890.003,951,386
2022-05-192,920.003,035.002,850.002,900.002,900.003,140,114
2022-05-183,195.003,215.003,000.003,000.003,000.004,670,361
2022-05-173,190.003,255.003,060.003,245.003,245.005,591,326
2022-05-162,955.003,390.002,950.003,205.003,205.0022,096,641
2022-05-132,960.003,260.002,900.002,975.002,975.0036,564,129
2022-05-122,880.003,045.002,835.002,855.002,855.006,897,373
2022-05-113,070.003,070.002,900.002,925.002,925.004,931,926
2022-05-102,980.003,190.002,830.003,150.003,150.0018,555,430
2022-05-093,000.003,460.002,980.003,030.003,030.0049,087,539
2022-05-062,575.003,100.002,520.002,900.002,900.0057,024,898
2022-05-042,265.002,820.002,260.002,570.002,570.0051,234,160
2022-05-032,190.002,230.002,180.002,205.002,205.00373,630
2022-05-022,170.002,190.002,140.002,180.002,180.00261,077
2022-04-292,140.002,205.002,140.002,190.002,190.00355,329
2022-04-282,185.002,220.002,130.002,130.002,130.00395,237
2022-04-272,205.002,205.002,150.002,185.002,185.00276,446
2022-04-262,210.002,260.002,200.002,240.002,240.00275,754
2022-04-252,215.002,250.002,180.002,200.002,200.00401,960
2022-04-222,285.002,300.002,245.002,260.002,260.00315,277
2022-04-212,320.002,325.002,280.002,310.002,310.00216,712
2022-04-202,315.002,315.002,290.002,310.002,310.00200,524
2022-04-192,300.002,315.002,285.002,310.002,310.00284,787
2022-04-182,320.002,440.002,255.002,305.002,305.001,591,594
2022-04-152,270.002,325.002,255.002,310.002,310.00377,020
2022-04-142,285.002,290.002,245.002,270.002,270.00260,064
2022-04-132,210.002,370.002,210.002,285.002,285.001,063,794
2022-04-122,120.002,230.002,120.002,225.002,225.00554,721
2022-04-112,190.002,200.002,160.002,165.002,165.00356,510
2022-04-082,235.002,260.002,170.002,200.002,200.00591,076
2022-04-072,365.002,365.002,220.002,230.002,230.001,012,810
2022-04-062,425.002,430.002,360.002,370.002,370.00625,817
2022-04-052,415.002,460.002,375.002,440.002,440.001,061,418
2022-04-042,495.002,520.002,370.002,395.002,395.002,227,616
2022-04-012,510.002,530.002,445.002,460.002,460.001,787,183
2022-03-312,345.002,600.002,330.002,510.002,510.0010,839,380
2022-03-302,420.002,420.002,330.002,330.002,330.00870,712
2022-03-292,390.002,425.002,335.002,415.002,415.00918,619
2022-03-282,345.002,385.002,300.002,360.002,360.00702,610
2022-03-252,355.002,400.002,345.002,345.002,345.00592,245
2022-03-242,415.002,415.002,305.002,355.002,355.00998,155
2022-03-232,380.002,430.002,350.002,430.002,430.001,293,652
2022-03-222,395.002,400.002,320.002,375.002,375.00704,170
2022-03-212,355.002,405.002,335.002,375.002,375.00777,214
2022-03-182,350.002,380.002,310.002,345.002,345.00950,436
2022-03-172,305.002,460.002,275.002,350.002,350.004,498,250
2022-03-162,280.002,300.002,215.002,295.002,295.001,258,583
2022-03-152,155.002,350.002,150.002,260.002,260.006,930,958
2022-03-142,180.002,200.002,120.002,130.002,130.00857,654
2022-03-112,055.002,175.002,045.002,170.002,170.001,148,673
2022-03-102,095.002,245.002,030.002,045.002,045.001,822,808
2022-03-082,040.002,095.002,025.002,080.002,080.00272,716
2022-03-072,130.002,130.002,060.002,065.002,065.00446,687
2022-03-042,135.002,170.002,120.002,130.002,130.00322,132
2022-03-032,145.002,170.002,110.002,150.002,150.00513,104
2022-03-022,060.002,125.002,045.002,120.002,120.00497,924
2022-02-282,010.002,070.001,995.002,060.002,060.00447,801
2022-02-251,985.002,035.001,975.002,010.002,010.00593,895
2022-02-242,045.002,095.001,940.001,955.001,955.001,069,384
2022-02-232,090.002,120.002,060.002,100.002,100.00385,595
← NewerPage 19 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.