ELUON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1,485.00 | 1,540.00 | 1,485.00 | 1,519.00 | 1,519.00 | 320,112 |
| 2026-01-23 | 1,431.00 | 1,496.00 | 1,431.00 | 1,482.00 | 1,482.00 | 252,224 |
| 2026-01-22 | 1,422.00 | 1,445.00 | 1,407.00 | 1,431.00 | 1,431.00 | 244,916 |
| 2026-01-21 | 1,485.00 | 1,485.00 | 1,390.00 | 1,421.00 | 1,421.00 | 310,097 |
| 2026-01-20 | 1,488.00 | 1,499.00 | 1,443.00 | 1,489.00 | 1,489.00 | 321,677 |
| 2026-01-19 | 1,399.00 | 1,490.00 | 1,380.00 | 1,473.00 | 1,473.00 | 418,168 |
| 2026-01-16 | 1,394.00 | 1,428.00 | 1,380.00 | 1,383.00 | 1,383.00 | 185,528 |
| 2026-01-15 | 1,395.00 | 1,395.00 | 1,361.00 | 1,393.00 | 1,393.00 | 176,665 |
| 2026-01-14 | 1,417.00 | 1,420.00 | 1,391.00 | 1,394.00 | 1,394.00 | 130,561 |
| 2026-01-13 | 1,441.00 | 1,441.00 | 1,400.00 | 1,417.00 | 1,417.00 | 108,821 |
| 2026-01-12 | 1,420.00 | 1,460.00 | 1,418.00 | 1,439.00 | 1,439.00 | 105,733 |
| 2026-01-09 | 1,394.00 | 1,425.00 | 1,378.00 | 1,417.00 | 1,417.00 | 125,678 |
| 2026-01-08 | 1,406.00 | 1,409.00 | 1,371.00 | 1,395.00 | 1,395.00 | 210,294 |
| 2026-01-07 | 1,447.00 | 1,458.00 | 1,403.00 | 1,417.00 | 1,417.00 | 260,578 |
| 2026-01-06 | 1,478.00 | 1,478.00 | 1,447.00 | 1,447.00 | 1,447.00 | 155,905 |
| 2026-01-05 | 1,475.00 | 1,478.00 | 1,460.00 | 1,465.00 | 1,465.00 | 168,298 |
| 2026-01-02 | 1,443.00 | 1,484.00 | 1,443.00 | 1,472.00 | 1,472.00 | 97,867 |
| 2025-12-30 | 1,455.00 | 1,455.00 | 1,437.00 | 1,443.00 | 1,443.00 | 87,770 |
| 2025-12-29 | 1,460.00 | 1,474.00 | 1,432.00 | 1,456.00 | 1,456.00 | 153,059 |
| 2025-12-26 | 1,461.00 | 1,476.00 | 1,456.00 | 1,462.00 | 1,462.00 | 145,640 |
| 2025-12-24 | 1,465.00 | 1,482.00 | 1,456.00 | 1,460.00 | 1,460.00 | 65,522 |
| 2025-12-23 | 1,510.00 | 1,513.00 | 1,463.00 | 1,463.00 | 1,463.00 | 149,697 |
| 2025-12-22 | 1,485.00 | 1,515.00 | 1,485.00 | 1,507.00 | 1,507.00 | 162,058 |
| 2025-12-19 | 1,460.00 | 1,490.00 | 1,451.00 | 1,485.00 | 1,485.00 | 147,710 |
| 2025-12-18 | 1,447.00 | 1,469.00 | 1,435.00 | 1,458.00 | 1,458.00 | 168,862 |
| 2025-12-17 | 1,471.00 | 1,482.00 | 1,446.00 | 1,458.00 | 1,458.00 | 323,115 |
| 2025-12-16 | 1,503.00 | 1,509.00 | 1,471.00 | 1,471.00 | 1,471.00 | 297,160 |
| 2025-12-15 | 1,506.00 | 1,529.00 | 1,494.00 | 1,505.00 | 1,505.00 | 247,186 |
| 2025-12-12 | 1,526.00 | 1,543.00 | 1,504.00 | 1,523.00 | 1,523.00 | 204,156 |
| 2025-12-11 | 1,547.00 | 1,547.00 | 1,512.00 | 1,525.00 | 1,525.00 | 245,106 |
| 2025-12-10 | 1,520.00 | 1,532.00 | 1,510.00 | 1,517.00 | 1,517.00 | 170,181 |
| 2025-12-09 | 1,545.00 | 1,548.00 | 1,515.00 | 1,520.00 | 1,520.00 | 366,308 |
| 2025-12-08 | 1,583.00 | 1,590.00 | 1,544.00 | 1,544.00 | 1,544.00 | 327,439 |
| 2025-12-05 | 1,569.00 | 1,580.00 | 1,545.00 | 1,577.00 | 1,577.00 | 457,067 |
| 2025-12-04 | 1,624.00 | 1,624.00 | 1,555.00 | 1,568.00 | 1,568.00 | 528,866 |
| 2025-12-03 | 1,645.00 | 1,648.00 | 1,610.00 | 1,612.00 | 1,612.00 | 373,596 |
| 2025-12-02 | 1,663.00 | 1,663.00 | 1,609.00 | 1,632.00 | 1,632.00 | 436,113 |
| 2025-12-01 | 1,670.00 | 1,724.00 | 1,646.00 | 1,663.00 | 1,663.00 | 481,193 |
| 2025-11-28 | 1,590.00 | 1,688.00 | 1,585.00 | 1,672.00 | 1,672.00 | 933,032 |
| 2025-11-27 | 1,624.00 | 1,634.00 | 1,555.00 | 1,575.00 | 1,575.00 | 801,180 |
| 2025-11-26 | 1,608.00 | 1,642.00 | 1,608.00 | 1,617.00 | 1,617.00 | 342,321 |
| 2025-11-25 | 1,650.00 | 1,672.00 | 1,604.00 | 1,622.00 | 1,622.00 | 443,653 |
| 2025-11-24 | 1,657.00 | 1,659.00 | 1,620.00 | 1,641.00 | 1,641.00 | 419,774 |
| 2025-11-21 | 1,702.00 | 1,705.00 | 1,646.00 | 1,647.00 | 1,647.00 | 883,131 |
| 2025-11-20 | 1,800.00 | 1,837.00 | 1,731.00 | 1,733.00 | 1,733.00 | 1,078,888 |
| 2025-11-19 | 1,830.00 | 1,855.00 | 1,763.00 | 1,778.00 | 1,778.00 | 412,191 |
| 2025-11-18 | 1,850.00 | 1,850.00 | 1,745.00 | 1,818.00 | 1,818.00 | 829,815 |
| 2025-11-17 | 1,853.00 | 1,915.00 | 1,790.00 | 1,831.00 | 1,831.00 | 1,171,925 |
| 2025-11-14 | 1,890.00 | 1,944.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1,292,080 |
| 2025-11-13 | 2,090.00 | 2,090.00 | 1,944.00 | 1,944.00 | 1,944.00 | 2,668,795 |
| 2025-11-12 | 1,948.00 | 2,175.00 | 1,923.00 | 2,110.00 | 2,110.00 | 7,875,038 |
| 2025-11-11 | 1,969.00 | 1,992.00 | 1,831.00 | 1,883.00 | 1,883.00 | 2,538,781 |
| 2025-11-10 | 2,050.00 | 2,050.00 | 1,940.00 | 1,969.00 | 1,969.00 | 1,120,799 |
| 2025-11-07 | 1,951.00 | 2,070.00 | 1,915.00 | 2,040.00 | 2,040.00 | 1,621,481 |
| 2025-11-06 | 2,105.00 | 2,110.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,159,571 |
| 2025-11-05 | 2,045.00 | 2,185.00 | 2,000.00 | 2,105.00 | 2,105.00 | 5,318,196 |
| 2025-11-04 | 1,951.00 | 2,090.00 | 1,921.00 | 2,040.00 | 2,040.00 | 3,072,410 |
| 2025-11-03 | 1,980.00 | 2,020.00 | 1,940.00 | 1,978.00 | 1,978.00 | 4,599,517 |
| 2025-10-31 | 1,863.00 | 1,940.00 | 1,805.00 | 1,879.00 | 1,879.00 | 3,602,025 |
| 2025-10-30 | 1,907.00 | 1,944.00 | 1,788.00 | 1,805.00 | 1,805.00 | 3,921,867 |
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.