ELUON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,700.00 | 1,700.00 | 1,631.00 | 1,631.00 | 1,631.00 | 196,605 |
| 2025-07-25 | 1,641.00 | 1,688.00 | 1,641.00 | 1,674.00 | 1,674.00 | 165,969 |
| 2025-07-24 | 1,680.00 | 1,685.00 | 1,646.00 | 1,646.00 | 1,646.00 | 189,527 |
| 2025-07-23 | 1,698.00 | 1,698.00 | 1,644.00 | 1,672.00 | 1,672.00 | 226,284 |
| 2025-07-22 | 1,720.00 | 1,720.00 | 1,669.00 | 1,680.00 | 1,680.00 | 311,867 |
| 2025-07-21 | 1,668.00 | 1,745.00 | 1,668.00 | 1,722.00 | 1,722.00 | 433,104 |
| 2025-07-18 | 1,700.00 | 1,700.00 | 1,660.00 | 1,668.00 | 1,668.00 | 194,740 |
| 2025-07-17 | 1,700.00 | 1,710.00 | 1,680.00 | 1,685.00 | 1,685.00 | 167,740 |
| 2025-07-16 | 1,712.00 | 1,712.00 | 1,670.00 | 1,684.00 | 1,684.00 | 223,119 |
| 2025-07-15 | 1,720.00 | 1,720.00 | 1,690.00 | 1,714.00 | 1,714.00 | 237,051 |
| 2025-07-14 | 1,742.00 | 1,745.00 | 1,698.00 | 1,717.00 | 1,717.00 | 271,030 |
| 2025-07-11 | 1,730.00 | 1,766.00 | 1,725.00 | 1,742.00 | 1,742.00 | 243,286 |
| 2025-07-10 | 1,768.00 | 1,770.00 | 1,717.00 | 1,726.00 | 1,726.00 | 361,420 |
| 2025-07-09 | 1,736.00 | 1,770.00 | 1,710.00 | 1,769.00 | 1,769.00 | 448,660 |
| 2025-07-08 | 1,711.00 | 1,725.00 | 1,693.00 | 1,716.00 | 1,716.00 | 223,679 |
| 2025-07-07 | 1,716.00 | 1,737.00 | 1,691.00 | 1,700.00 | 1,700.00 | 403,245 |
| 2025-07-04 | 1,760.00 | 1,773.00 | 1,702.00 | 1,716.00 | 1,716.00 | 371,771 |
| 2025-07-03 | 1,760.00 | 1,790.00 | 1,745.00 | 1,760.00 | 1,760.00 | 423,187 |
| 2025-07-02 | 1,760.00 | 1,784.00 | 1,715.00 | 1,760.00 | 1,760.00 | 529,905 |
| 2025-07-01 | 1,781.00 | 1,802.00 | 1,747.00 | 1,757.00 | 1,757.00 | 547,802 |
| 2025-06-30 | 1,806.00 | 1,818.00 | 1,775.00 | 1,779.00 | 1,779.00 | 735,677 |
| 2025-06-27 | 1,859.00 | 1,885.00 | 1,801.00 | 1,812.00 | 1,812.00 | 649,380 |
| 2025-06-26 | 1,888.00 | 1,890.00 | 1,807.00 | 1,829.00 | 1,829.00 | 1,181,036 |
| 2025-06-25 | 1,941.00 | 1,966.00 | 1,884.00 | 1,894.00 | 1,894.00 | 1,453,838 |
| 2025-06-24 | 2,050.00 | 2,055.00 | 1,929.00 | 1,941.00 | 1,941.00 | 2,377,582 |
| 2025-06-23 | 2,005.00 | 2,155.00 | 2,005.00 | 2,040.00 | 2,040.00 | 3,056,076 |
| 2025-06-20 | 2,180.00 | 2,295.00 | 1,997.00 | 2,060.00 | 2,060.00 | 8,118,436 |
| 2025-06-19 | 1,935.00 | 2,085.00 | 1,914.00 | 2,085.00 | 2,085.00 | 9,219,367 |
| 2025-06-18 | 1,734.00 | 1,991.00 | 1,708.00 | 1,890.00 | 1,890.00 | 9,468,711 |
| 2025-06-17 | 1,821.00 | 1,836.00 | 1,722.00 | 1,746.00 | 1,746.00 | 1,852,070 |
| 2025-06-16 | 1,749.00 | 1,883.00 | 1,675.00 | 1,815.00 | 1,815.00 | 5,762,420 |
| 2025-06-13 | 1,745.00 | 2,090.00 | 1,684.00 | 1,746.00 | 1,746.00 | 25,966,711 |
| 2025-06-12 | 1,598.00 | 1,744.00 | 1,591.00 | 1,731.00 | 1,731.00 | 1,803,391 |
| 2025-06-11 | 1,618.00 | 1,618.00 | 1,580.00 | 1,600.00 | 1,600.00 | 140,238 |
| 2025-06-10 | 1,602.00 | 1,604.00 | 1,585.00 | 1,591.00 | 1,591.00 | 168,196 |
| 2025-06-09 | 1,592.00 | 1,602.00 | 1,579.00 | 1,598.00 | 1,598.00 | 226,079 |
| 2025-06-05 | 1,572.00 | 1,585.00 | 1,557.00 | 1,574.00 | 1,574.00 | 147,790 |
| 2025-06-04 | 1,564.00 | 1,576.00 | 1,557.00 | 1,572.00 | 1,572.00 | 122,654 |
| 2025-06-02 | 1,579.00 | 1,579.00 | 1,551.00 | 1,563.00 | 1,563.00 | 133,468 |
| 2025-05-30 | 1,532.00 | 1,580.00 | 1,527.00 | 1,567.00 | 1,567.00 | 179,526 |
| 2025-05-29 | 1,547.00 | 1,549.00 | 1,536.00 | 1,541.00 | 1,541.00 | 116,488 |
| 2025-05-28 | 1,560.00 | 1,560.00 | 1,530.00 | 1,547.00 | 1,547.00 | 128,565 |
| 2025-05-27 | 1,560.00 | 1,560.00 | 1,516.00 | 1,543.00 | 1,543.00 | 203,786 |
| 2025-05-26 | 1,549.00 | 1,550.00 | 1,526.00 | 1,546.00 | 1,546.00 | 119,932 |
| 2025-05-23 | 1,536.00 | 1,550.00 | 1,521.00 | 1,533.00 | 1,533.00 | 129,575 |
| 2025-05-22 | 1,559.00 | 1,559.00 | 1,525.00 | 1,535.00 | 1,535.00 | 145,278 |
| 2025-05-21 | 1,532.00 | 1,563.00 | 1,520.00 | 1,559.00 | 1,559.00 | 208,529 |
| 2025-05-20 | 1,519.00 | 1,539.00 | 1,519.00 | 1,528.00 | 1,528.00 | 125,356 |
| 2025-05-19 | 1,532.00 | 1,538.00 | 1,507.00 | 1,523.00 | 1,523.00 | 162,520 |
| 2025-05-16 | 1,530.00 | 1,565.00 | 1,523.00 | 1,532.00 | 1,532.00 | 234,508 |
| 2025-05-15 | 1,603.00 | 1,603.00 | 1,530.00 | 1,530.00 | 1,530.00 | 248,787 |
| 2025-05-14 | 1,559.00 | 1,593.00 | 1,558.00 | 1,588.00 | 1,588.00 | 223,374 |
| 2025-05-13 | 1,585.00 | 1,585.00 | 1,556.00 | 1,559.00 | 1,559.00 | 230,234 |
| 2025-05-12 | 1,588.00 | 1,596.00 | 1,543.00 | 1,579.00 | 1,579.00 | 313,639 |
| 2025-05-09 | 1,610.00 | 1,638.00 | 1,571.00 | 1,588.00 | 1,588.00 | 1,182,445 |
| 2025-05-08 | 1,525.00 | 1,571.00 | 1,520.00 | 1,571.00 | 1,571.00 | 765,072 |
| 2025-05-07 | 1,490.00 | 1,543.00 | 1,484.00 | 1,537.00 | 1,537.00 | 546,299 |
| 2025-05-02 | 1,511.00 | 1,595.00 | 1,484.00 | 1,493.00 | 1,493.00 | 1,328,260 |
| 2025-04-30 | 1,615.00 | 1,619.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,130,184 |
| 2025-04-29 | 1,758.00 | 1,768.00 | 1,601.00 | 1,612.00 | 1,612.00 | 3,555,423 |
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.