ELUON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,718.00 | 1,920.00 | 1,615.00 | 1,773.00 | 1,773.00 | 31,034,869 |
| 2025-04-25 | 1,505.00 | 1,614.00 | 1,489.00 | 1,558.00 | 1,558.00 | 592,835 |
| 2025-04-24 | 1,502.00 | 1,509.00 | 1,483.00 | 1,500.00 | 1,500.00 | 126,939 |
| 2025-04-23 | 1,489.00 | 1,500.00 | 1,486.00 | 1,500.00 | 1,500.00 | 71,875 |
| 2025-04-22 | 1,482.00 | 1,505.00 | 1,474.00 | 1,489.00 | 1,489.00 | 76,120 |
| 2025-04-21 | 1,499.00 | 1,501.00 | 1,483.00 | 1,501.00 | 1,501.00 | 77,984 |
| 2025-04-18 | 1,532.00 | 1,532.00 | 1,481.00 | 1,499.00 | 1,499.00 | 109,606 |
| 2025-04-17 | 1,489.00 | 1,630.00 | 1,489.00 | 1,527.00 | 1,527.00 | 592,036 |
| 2025-04-16 | 1,479.00 | 1,505.00 | 1,460.00 | 1,503.00 | 1,503.00 | 97,312 |
| 2025-04-15 | 1,509.00 | 1,510.00 | 1,470.00 | 1,479.00 | 1,479.00 | 120,444 |
| 2025-04-14 | 1,489.00 | 1,530.00 | 1,478.00 | 1,520.00 | 1,520.00 | 149,012 |
| 2025-04-11 | 1,474.00 | 1,496.00 | 1,434.00 | 1,489.00 | 1,489.00 | 98,010 |
| 2025-04-10 | 1,425.00 | 1,474.00 | 1,425.00 | 1,474.00 | 1,474.00 | 108,913 |
| 2025-04-09 | 1,445.00 | 1,468.00 | 1,400.00 | 1,402.00 | 1,402.00 | 74,017 |
| 2025-04-08 | 1,415.00 | 1,473.00 | 1,415.00 | 1,445.00 | 1,445.00 | 94,019 |
| 2025-04-07 | 1,441.00 | 1,454.00 | 1,376.00 | 1,415.00 | 1,415.00 | 140,525 |
| 2025-04-04 | 1,362.00 | 1,460.00 | 1,330.00 | 1,454.00 | 1,454.00 | 171,127 |
| 2025-04-03 | 1,324.00 | 1,381.00 | 1,311.00 | 1,375.00 | 1,375.00 | 118,836 |
| 2025-04-02 | 1,393.00 | 1,405.00 | 1,334.00 | 1,337.00 | 1,337.00 | 218,275 |
| 2025-04-01 | 1,386.00 | 1,414.00 | 1,367.00 | 1,399.00 | 1,399.00 | 188,315 |
| 2025-03-31 | 1,413.00 | 1,425.00 | 1,309.00 | 1,386.00 | 1,386.00 | 134,557 |
| 2025-03-28 | 1,480.00 | 1,480.00 | 1,400.00 | 1,413.00 | 1,413.00 | 114,521 |
| 2025-03-27 | 1,490.00 | 1,524.00 | 1,470.00 | 1,471.00 | 1,471.00 | 72,156 |
| 2025-03-26 | 1,471.00 | 1,490.00 | 1,465.00 | 1,489.00 | 1,489.00 | 81,342 |
| 2025-03-25 | 1,465.00 | 1,500.00 | 1,460.00 | 1,471.00 | 1,471.00 | 82,640 |
| 2025-03-24 | 1,490.00 | 1,499.00 | 1,459.00 | 1,465.00 | 1,465.00 | 140,206 |
| 2025-03-21 | 1,524.00 | 1,529.00 | 1,475.00 | 1,491.00 | 1,491.00 | 98,545 |
| 2025-03-20 | 1,540.00 | 1,545.00 | 1,510.00 | 1,519.00 | 1,519.00 | 86,671 |
| 2025-03-19 | 1,558.00 | 1,558.00 | 1,539.00 | 1,540.00 | 1,540.00 | 60,768 |
| 2025-03-18 | 1,578.00 | 1,589.00 | 1,550.00 | 1,558.00 | 1,558.00 | 41,532 |
| 2025-03-17 | 1,565.00 | 1,587.00 | 1,540.00 | 1,578.00 | 1,578.00 | 88,319 |
| 2025-03-14 | 1,555.00 | 1,569.00 | 1,529.00 | 1,565.00 | 1,565.00 | 57,725 |
| 2025-03-13 | 1,587.00 | 1,598.00 | 1,560.00 | 1,560.00 | 1,560.00 | 100,358 |
| 2025-03-12 | 1,550.00 | 1,599.00 | 1,536.00 | 1,577.00 | 1,577.00 | 156,306 |
| 2025-03-11 | 1,536.00 | 1,577.00 | 1,520.00 | 1,550.00 | 1,550.00 | 74,190 |
| 2025-03-10 | 1,518.00 | 1,594.00 | 1,500.00 | 1,549.00 | 1,549.00 | 73,859 |
| 2025-03-07 | 1,539.00 | 1,549.00 | 1,515.00 | 1,518.00 | 1,518.00 | 104,481 |
| 2025-03-06 | 1,589.00 | 1,589.00 | 1,538.00 | 1,539.00 | 1,539.00 | 122,507 |
| 2025-03-05 | 1,553.00 | 1,585.00 | 1,553.00 | 1,579.00 | 1,579.00 | 91,206 |
| 2025-03-04 | 1,508.00 | 1,595.00 | 1,500.00 | 1,569.00 | 1,569.00 | 304,798 |
| 2025-02-28 | 1,532.00 | 1,553.00 | 1,505.00 | 1,508.00 | 1,508.00 | 120,838 |
| 2025-02-27 | 1,552.00 | 1,560.00 | 1,537.00 | 1,554.00 | 1,554.00 | 86,424 |
| 2025-02-26 | 1,550.00 | 1,554.00 | 1,528.00 | 1,552.00 | 1,552.00 | 101,265 |
| 2025-02-25 | 1,525.00 | 1,555.00 | 1,506.00 | 1,544.00 | 1,544.00 | 101,424 |
| 2025-02-24 | 1,515.00 | 1,542.00 | 1,495.00 | 1,525.00 | 1,525.00 | 83,686 |
| 2025-02-21 | 1,540.00 | 1,550.00 | 1,511.00 | 1,520.00 | 1,520.00 | 99,542 |
| 2025-02-20 | 1,568.00 | 1,571.00 | 1,539.00 | 1,540.00 | 1,540.00 | 134,255 |
| 2025-02-19 | 1,556.00 | 1,589.00 | 1,547.00 | 1,565.00 | 1,565.00 | 211,998 |
| 2025-02-18 | 1,538.00 | 1,555.00 | 1,528.00 | 1,544.00 | 1,544.00 | 123,397 |
| 2025-02-17 | 1,508.00 | 1,544.00 | 1,506.00 | 1,540.00 | 1,540.00 | 140,236 |
| 2025-02-14 | 1,526.00 | 1,536.00 | 1,502.00 | 1,514.00 | 1,514.00 | 168,032 |
| 2025-02-13 | 1,533.00 | 1,533.00 | 1,491.00 | 1,525.00 | 1,525.00 | 207,721 |
| 2025-02-12 | 1,600.00 | 1,609.00 | 1,515.00 | 1,515.00 | 1,515.00 | 322,564 |
| 2025-02-11 | 1,557.00 | 1,569.00 | 1,517.00 | 1,564.00 | 1,564.00 | 322,034 |
| 2025-02-10 | 1,582.00 | 1,582.00 | 1,541.00 | 1,557.00 | 1,557.00 | 290,783 |
| 2025-02-07 | 1,660.00 | 1,673.00 | 1,529.00 | 1,567.00 | 1,567.00 | 722,572 |
| 2025-02-06 | 1,637.00 | 1,684.00 | 1,608.00 | 1,638.00 | 1,638.00 | 705,430 |
| 2025-02-05 | 1,650.00 | 1,652.00 | 1,605.00 | 1,627.00 | 1,627.00 | 513,694 |
| 2025-02-04 | 1,689.00 | 1,689.00 | 1,603.00 | 1,632.00 | 1,632.00 | 1,583,173 |
| 2025-02-03 | 1,410.00 | 1,690.00 | 1,410.00 | 1,690.00 | 1,690.00 | 2,979,412 |
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.