ELUON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 2,120.00 | 2,160.00 | 2,080.00 | 2,090.00 | 2,090.00 | 730,452 |
| 2022-02-21 | 2,175.00 | 2,220.00 | 2,145.00 | 2,170.00 | 2,170.00 | 508,240 |
| 2022-02-18 | 2,130.00 | 2,220.00 | 2,100.00 | 2,215.00 | 2,215.00 | 508,870 |
| 2022-02-17 | 2,220.00 | 2,230.00 | 2,100.00 | 2,155.00 | 2,155.00 | 795,430 |
| 2022-02-16 | 2,125.00 | 2,230.00 | 2,120.00 | 2,200.00 | 2,200.00 | 643,397 |
| 2022-02-15 | 2,120.00 | 2,165.00 | 2,075.00 | 2,090.00 | 2,090.00 | 850,421 |
| 2022-02-14 | 2,185.00 | 2,280.00 | 2,130.00 | 2,140.00 | 2,140.00 | 1,307,288 |
| 2022-02-11 | 2,500.00 | 2,505.00 | 2,220.00 | 2,235.00 | 2,235.00 | 3,069,516 |
| 2022-02-10 | 2,370.00 | 2,430.00 | 2,320.00 | 2,350.00 | 2,350.00 | 1,277,276 |
| 2022-02-09 | 2,365.00 | 2,385.00 | 2,335.00 | 2,335.00 | 2,335.00 | 747,351 |
| 2022-02-08 | 2,315.00 | 2,410.00 | 2,265.00 | 2,335.00 | 2,335.00 | 1,696,904 |
| 2022-02-07 | 2,270.00 | 2,320.00 | 2,255.00 | 2,295.00 | 2,295.00 | 866,441 |
| 2022-02-04 | 2,240.00 | 2,280.00 | 2,210.00 | 2,265.00 | 2,265.00 | 775,812 |
| 2022-02-03 | 2,195.00 | 2,270.00 | 2,175.00 | 2,270.00 | 2,270.00 | 1,168,781 |
| 2022-01-28 | 2,130.00 | 2,190.00 | 2,075.00 | 2,180.00 | 2,180.00 | 1,033,990 |
| 2022-01-27 | 2,175.00 | 2,190.00 | 2,070.00 | 2,135.00 | 2,135.00 | 1,291,441 |
| 2022-01-26 | 2,105.00 | 2,450.00 | 2,045.00 | 2,175.00 | 2,175.00 | 11,734,100 |
| 2022-01-25 | 2,210.00 | 2,250.00 | 2,070.00 | 2,100.00 | 2,100.00 | 1,547,609 |
| 2022-01-24 | 2,375.00 | 2,380.00 | 2,185.00 | 2,230.00 | 2,230.00 | 1,341,613 |
| 2022-01-21 | 2,380.00 | 2,440.00 | 2,370.00 | 2,385.00 | 2,385.00 | 1,425,909 |
| 2022-01-20 | 2,280.00 | 2,470.00 | 2,280.00 | 2,360.00 | 2,360.00 | 4,329,136 |
| 2022-01-19 | 2,395.00 | 2,470.00 | 2,305.00 | 2,315.00 | 2,315.00 | 1,906,997 |
| 2022-01-18 | 2,685.00 | 2,745.00 | 2,435.00 | 2,455.00 | 2,455.00 | 3,769,973 |
| 2022-01-17 | 2,780.00 | 2,795.00 | 2,615.00 | 2,680.00 | 2,680.00 | 3,719,476 |
| 2022-01-14 | 2,945.00 | 2,995.00 | 2,885.00 | 2,900.00 | 2,900.00 | 3,100,366 |
| 2022-01-13 | 3,010.00 | 3,100.00 | 3,005.00 | 3,005.00 | 3,005.00 | 3,414,128 |
| 2022-01-12 | 3,095.00 | 3,180.00 | 3,025.00 | 3,030.00 | 3,030.00 | 5,051,945 |
| 2022-01-11 | 3,340.00 | 3,395.00 | 3,095.00 | 3,095.00 | 3,095.00 | 6,789,706 |
| 2022-01-10 | 3,525.00 | 3,770.00 | 3,345.00 | 3,440.00 | 3,440.00 | 30,588,180 |
| 2022-01-07 | 2,825.00 | 3,615.00 | 2,650.00 | 3,440.00 | 3,440.00 | 64,118,078 |
| 2022-01-06 | 2,995.00 | 3,075.00 | 2,710.00 | 2,820.00 | 2,820.00 | 25,228,631 |
| 2022-01-05 | 2,495.00 | 2,665.00 | 2,460.00 | 2,665.00 | 2,665.00 | 5,004,296 |
| 2022-01-04 | 2,465.00 | 2,495.00 | 2,415.00 | 2,485.00 | 2,485.00 | 627,983 |
| 2022-01-03 | 2,420.00 | 2,470.00 | 2,400.00 | 2,460.00 | 2,460.00 | 449,601 |
| 2021-12-30 | 2,375.00 | 2,490.00 | 2,350.00 | 2,425.00 | 2,425.00 | 1,194,593 |
| 2021-12-29 | 2,290.00 | 2,390.00 | 2,275.00 | 2,375.00 | 2,375.00 | 470,452 |
| 2021-12-28 | 2,280.00 | 2,330.00 | 2,270.00 | 2,300.00 | 2,300.00 | 407,804 |
| 2021-12-27 | 2,290.00 | 2,330.00 | 2,240.00 | 2,275.00 | 2,275.00 | 397,551 |
| 2021-12-24 | 2,340.00 | 2,350.00 | 2,285.00 | 2,290.00 | 2,290.00 | 329,086 |
| 2021-12-23 | 2,400.00 | 2,400.00 | 2,305.00 | 2,325.00 | 2,325.00 | 396,376 |
| 2021-12-22 | 2,350.00 | 2,415.00 | 2,320.00 | 2,385.00 | 2,385.00 | 636,389 |
| 2021-12-21 | 2,285.00 | 2,350.00 | 2,260.00 | 2,330.00 | 2,330.00 | 470,233 |
| 2021-12-20 | 2,435.00 | 2,435.00 | 2,290.00 | 2,290.00 | 2,290.00 | 947,153 |
| 2021-12-17 | 2,450.00 | 2,475.00 | 2,410.00 | 2,445.00 | 2,445.00 | 482,963 |
| 2021-12-16 | 2,325.00 | 2,510.00 | 2,315.00 | 2,460.00 | 2,460.00 | 1,945,541 |
| 2021-12-15 | 2,425.00 | 2,445.00 | 2,310.00 | 2,310.00 | 2,310.00 | 1,037,156 |
| 2021-12-14 | 2,545.00 | 2,555.00 | 2,415.00 | 2,425.00 | 2,425.00 | 1,014,409 |
| 2021-12-13 | 2,465.00 | 2,555.00 | 2,445.00 | 2,540.00 | 2,540.00 | 868,393 |
| 2021-12-10 | 2,540.00 | 2,615.00 | 2,420.00 | 2,455.00 | 2,455.00 | 1,944,737 |
| 2021-12-09 | 2,530.00 | 2,560.00 | 2,490.00 | 2,540.00 | 2,540.00 | 819,108 |
| 2021-12-08 | 2,590.00 | 2,625.00 | 2,520.00 | 2,520.00 | 2,520.00 | 1,231,890 |
| 2021-12-07 | 2,490.00 | 2,720.00 | 2,490.00 | 2,590.00 | 2,590.00 | 4,239,171 |
| 2021-12-06 | 2,510.00 | 2,530.00 | 2,435.00 | 2,490.00 | 2,490.00 | 700,565 |
| 2021-12-03 | 2,460.00 | 2,585.00 | 2,420.00 | 2,520.00 | 2,520.00 | 2,220,886 |
| 2021-12-02 | 2,340.00 | 2,515.00 | 2,300.00 | 2,450.00 | 2,450.00 | 2,175,612 |
| 2021-12-01 | 2,170.00 | 2,415.00 | 2,155.00 | 2,380.00 | 2,380.00 | 2,254,177 |
| 2021-11-30 | 2,440.00 | 2,535.00 | 2,160.00 | 2,215.00 | 2,215.00 | 2,898,870 |
| 2021-11-29 | 2,390.00 | 2,485.00 | 2,305.00 | 2,450.00 | 2,450.00 | 2,404,192 |
| 2021-11-26 | 2,690.00 | 2,830.00 | 2,515.00 | 2,540.00 | 2,540.00 | 9,556,100 |
| 2021-11-25 | 2,655.00 | 2,725.00 | 2,580.00 | 2,680.00 | 2,680.00 | 5,360,248 |
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.