ELUON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,426.00 | 1,426.00 | 1,402.00 | 1,408.00 | 1,408.00 | 43,637 |
| 2025-01-24 | 1,406.00 | 1,438.00 | 1,398.00 | 1,427.00 | 1,427.00 | 79,904 |
| 2025-01-23 | 1,416.00 | 1,442.00 | 1,391.00 | 1,393.00 | 1,393.00 | 136,054 |
| 2025-01-22 | 1,419.00 | 1,444.00 | 1,419.00 | 1,428.00 | 1,428.00 | 37,089 |
| 2025-01-21 | 1,462.00 | 1,462.00 | 1,432.00 | 1,437.00 | 1,437.00 | 59,601 |
| 2025-01-20 | 1,475.00 | 1,475.00 | 1,450.00 | 1,462.00 | 1,462.00 | 105,324 |
| 2025-01-17 | 1,502.00 | 1,509.00 | 1,457.00 | 1,475.00 | 1,475.00 | 93,138 |
| 2025-01-16 | 1,482.00 | 1,512.00 | 1,482.00 | 1,502.00 | 1,502.00 | 73,327 |
| 2025-01-15 | 1,515.00 | 1,515.00 | 1,478.00 | 1,478.00 | 1,478.00 | 53,670 |
| 2025-01-14 | 1,503.00 | 1,520.00 | 1,492.00 | 1,510.00 | 1,510.00 | 68,508 |
| 2025-01-13 | 1,508.00 | 1,555.00 | 1,501.00 | 1,510.00 | 1,510.00 | 162,714 |
| 2025-01-10 | 1,491.00 | 1,525.00 | 1,491.00 | 1,515.00 | 1,515.00 | 73,623 |
| 2025-01-09 | 1,540.00 | 1,540.00 | 1,488.00 | 1,491.00 | 1,491.00 | 90,997 |
| 2025-01-08 | 1,507.00 | 1,554.00 | 1,500.00 | 1,530.00 | 1,530.00 | 110,658 |
| 2025-01-07 | 1,500.00 | 1,540.00 | 1,500.00 | 1,507.00 | 1,507.00 | 71,697 |
| 2025-01-06 | 1,491.00 | 1,510.00 | 1,476.00 | 1,499.00 | 1,499.00 | 92,041 |
| 2025-01-03 | 1,466.00 | 1,494.00 | 1,441.00 | 1,491.00 | 1,491.00 | 88,896 |
| 2025-01-02 | 1,416.00 | 1,458.00 | 1,416.00 | 1,455.00 | 1,455.00 | 92,385 |
| 2024-12-30 | 1,446.00 | 1,446.00 | 1,409.00 | 1,416.00 | 1,416.00 | 84,464 |
| 2024-12-27 | 1,435.00 | 1,470.00 | 1,413.00 | 1,446.00 | 1,446.00 | 77,239 |
| 2024-12-26 | 1,454.00 | 1,465.00 | 1,431.00 | 1,435.00 | 1,435.00 | 82,933 |
| 2024-12-24 | 1,454.00 | 1,463.00 | 1,431.00 | 1,454.00 | 1,454.00 | 121,646 |
| 2024-12-23 | 1,456.00 | 1,500.00 | 1,444.00 | 1,449.00 | 1,449.00 | 70,957 |
| 2024-12-20 | 1,510.00 | 1,570.00 | 1,455.00 | 1,455.00 | 1,455.00 | 175,938 |
| 2024-12-19 | 1,530.00 | 1,530.00 | 1,490.00 | 1,513.00 | 1,513.00 | 108,250 |
| 2024-12-18 | 1,581.00 | 1,585.00 | 1,518.00 | 1,538.00 | 1,538.00 | 97,010 |
| 2024-12-17 | 1,597.00 | 1,600.00 | 1,550.00 | 1,580.00 | 1,580.00 | 212,696 |
| 2024-12-16 | 1,565.00 | 1,630.00 | 1,543.00 | 1,596.00 | 1,596.00 | 470,967 |
| 2024-12-13 | 1,505.00 | 1,558.00 | 1,492.00 | 1,557.00 | 1,557.00 | 341,226 |
| 2024-12-12 | 1,520.00 | 1,520.00 | 1,462.00 | 1,490.00 | 1,490.00 | 199,723 |
| 2024-12-11 | 1,420.00 | 1,510.00 | 1,420.00 | 1,505.00 | 1,505.00 | 337,451 |
| 2024-12-10 | 1,307.00 | 1,430.00 | 1,307.00 | 1,412.00 | 1,412.00 | 141,013 |
| 2024-12-09 | 1,335.00 | 1,398.00 | 1,280.00 | 1,307.00 | 1,307.00 | 334,355 |
| 2024-12-06 | 1,465.00 | 1,477.00 | 1,348.00 | 1,403.00 | 1,403.00 | 227,412 |
| 2024-12-05 | 1,458.00 | 1,477.00 | 1,433.00 | 1,465.00 | 1,465.00 | 257,397 |
| 2024-12-04 | 1,407.00 | 1,480.00 | 1,371.00 | 1,458.00 | 1,458.00 | 229,299 |
| 2024-12-03 | 1,425.00 | 1,448.00 | 1,382.00 | 1,443.00 | 1,443.00 | 146,202 |
| 2024-12-02 | 1,386.00 | 1,420.00 | 1,375.00 | 1,380.00 | 1,380.00 | 128,470 |
| 2024-11-29 | 1,440.00 | 1,441.00 | 1,382.00 | 1,386.00 | 1,386.00 | 143,194 |
| 2024-11-28 | 1,446.00 | 1,455.00 | 1,411.00 | 1,411.00 | 1,411.00 | 84,020 |
| 2024-11-27 | 1,441.00 | 1,460.00 | 1,426.00 | 1,447.00 | 1,447.00 | 100,707 |
| 2024-11-26 | 1,478.00 | 1,478.00 | 1,430.00 | 1,455.00 | 1,455.00 | 139,267 |
| 2024-11-25 | 1,460.00 | 1,493.00 | 1,447.00 | 1,455.00 | 1,455.00 | 362,229 |
| 2024-11-22 | 1,436.00 | 1,470.00 | 1,407.00 | 1,455.00 | 1,455.00 | 238,298 |
| 2024-11-21 | 1,388.00 | 1,454.00 | 1,387.00 | 1,425.00 | 1,425.00 | 134,670 |
| 2024-11-20 | 1,420.00 | 1,482.00 | 1,390.00 | 1,398.00 | 1,398.00 | 251,399 |
| 2024-11-19 | 1,429.00 | 1,440.00 | 1,407.00 | 1,420.00 | 1,420.00 | 138,963 |
| 2024-11-18 | 1,378.00 | 1,442.00 | 1,309.00 | 1,429.00 | 1,429.00 | 461,415 |
| 2024-11-15 | 1,267.00 | 1,460.00 | 1,267.00 | 1,375.00 | 1,375.00 | 1,309,377 |
| 2024-11-14 | 1,258.00 | 1,300.00 | 1,239.00 | 1,261.00 | 1,261.00 | 133,481 |
| 2024-11-13 | 1,280.00 | 1,315.00 | 1,250.00 | 1,266.00 | 1,266.00 | 154,189 |
| 2024-11-12 | 1,359.00 | 1,370.00 | 1,290.00 | 1,310.00 | 1,310.00 | 189,631 |
| 2024-11-11 | 1,411.00 | 1,421.00 | 1,349.00 | 1,353.00 | 1,353.00 | 108,805 |
| 2024-11-08 | 1,382.00 | 1,425.00 | 1,382.00 | 1,400.00 | 1,400.00 | 252,436 |
| 2024-11-07 | 1,327.00 | 1,374.00 | 1,327.00 | 1,370.00 | 1,370.00 | 98,803 |
| 2024-11-06 | 1,355.00 | 1,363.00 | 1,320.00 | 1,340.00 | 1,340.00 | 103,920 |
| 2024-11-05 | 1,333.00 | 1,355.00 | 1,333.00 | 1,345.00 | 1,345.00 | 77,904 |
| 2024-11-04 | 1,325.00 | 1,343.00 | 1,325.00 | 1,333.00 | 1,333.00 | 96,827 |
| 2024-11-01 | 1,332.00 | 1,350.00 | 1,321.00 | 1,324.00 | 1,324.00 | 167,568 |
| 2024-10-31 | 1,353.00 | 1,370.00 | 1,336.00 | 1,348.00 | 1,348.00 | 250,947 |
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.