ELUON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,349.00 | 1,366.00 | 1,331.00 | 1,353.00 | 1,353.00 | 159,128 |
| 2024-10-29 | 1,385.00 | 1,539.00 | 1,329.00 | 1,331.00 | 1,331.00 | 4,044,150 |
| 2024-10-28 | 1,352.00 | 1,398.00 | 1,336.00 | 1,384.00 | 1,384.00 | 192,830 |
| 2024-10-25 | 1,307.00 | 1,346.00 | 1,289.00 | 1,341.00 | 1,341.00 | 193,182 |
| 2024-10-24 | 1,315.00 | 1,326.00 | 1,299.00 | 1,307.00 | 1,307.00 | 62,329 |
| 2024-10-23 | 1,335.00 | 1,349.00 | 1,315.00 | 1,327.00 | 1,327.00 | 88,983 |
| 2024-10-22 | 1,342.00 | 1,389.00 | 1,325.00 | 1,329.00 | 1,329.00 | 288,700 |
| 2024-10-21 | 1,285.00 | 1,413.00 | 1,276.00 | 1,337.00 | 1,337.00 | 997,794 |
| 2024-10-18 | 1,294.00 | 1,305.00 | 1,276.00 | 1,290.00 | 1,290.00 | 176,223 |
| 2024-10-17 | 1,275.00 | 1,450.00 | 1,266.00 | 1,294.00 | 1,294.00 | 1,797,003 |
| 2024-10-16 | 1,281.00 | 1,291.00 | 1,268.00 | 1,275.00 | 1,275.00 | 28,978 |
| 2024-10-15 | 1,285.00 | 1,320.00 | 1,285.00 | 1,292.00 | 1,292.00 | 67,696 |
| 2024-10-14 | 1,283.00 | 1,294.00 | 1,271.00 | 1,285.00 | 1,285.00 | 42,896 |
| 2024-10-11 | 1,266.00 | 1,294.00 | 1,266.00 | 1,294.00 | 1,294.00 | 60,546 |
| 2024-10-10 | 1,270.00 | 1,296.00 | 1,259.00 | 1,266.00 | 1,266.00 | 36,698 |
| 2024-10-08 | 1,276.00 | 1,284.00 | 1,260.00 | 1,262.00 | 1,262.00 | 36,144 |
| 2024-10-07 | 1,258.00 | 1,283.00 | 1,258.00 | 1,276.00 | 1,276.00 | 46,051 |
| 2024-10-04 | 1,264.00 | 1,276.00 | 1,251.00 | 1,261.00 | 1,261.00 | 72,185 |
| 2024-10-02 | 1,314.00 | 1,314.00 | 1,275.00 | 1,276.00 | 1,276.00 | 73,790 |
| 2024-09-30 | 1,316.00 | 1,365.00 | 1,305.00 | 1,315.00 | 1,315.00 | 53,999 |
| 2024-09-27 | 1,325.00 | 1,348.00 | 1,312.00 | 1,312.00 | 1,312.00 | 73,412 |
| 2024-09-26 | 1,292.00 | 1,318.00 | 1,292.00 | 1,308.00 | 1,308.00 | 40,856 |
| 2024-09-25 | 1,305.00 | 1,309.00 | 1,295.00 | 1,302.00 | 1,302.00 | 30,576 |
| 2024-09-24 | 1,283.00 | 1,305.00 | 1,274.00 | 1,305.00 | 1,305.00 | 37,387 |
| 2024-09-23 | 1,317.00 | 1,320.00 | 1,282.00 | 1,283.00 | 1,283.00 | 56,920 |
| 2024-09-20 | 1,309.00 | 1,330.00 | 1,309.00 | 1,315.00 | 1,315.00 | 55,850 |
| 2024-09-19 | 1,300.00 | 1,310.00 | 1,274.00 | 1,309.00 | 1,309.00 | 81,408 |
| 2024-09-13 | 1,297.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,300.00 | 37,038 |
| 2024-09-12 | 1,243.00 | 1,290.00 | 1,243.00 | 1,290.00 | 1,290.00 | 83,370 |
| 2024-09-11 | 1,250.00 | 1,264.00 | 1,240.00 | 1,243.00 | 1,243.00 | 33,683 |
| 2024-09-10 | 1,258.00 | 1,270.00 | 1,240.00 | 1,258.00 | 1,258.00 | 53,528 |
| 2024-09-09 | 1,200.00 | 1,259.00 | 1,200.00 | 1,258.00 | 1,258.00 | 84,768 |
| 2024-09-06 | 1,287.00 | 1,303.00 | 1,242.00 | 1,247.00 | 1,247.00 | 105,186 |
| 2024-09-05 | 1,305.00 | 1,331.00 | 1,295.00 | 1,303.00 | 1,303.00 | 132,317 |
| 2024-09-04 | 1,303.00 | 1,345.00 | 1,298.00 | 1,305.00 | 1,305.00 | 145,350 |
| 2024-09-03 | 1,364.00 | 1,384.00 | 1,353.00 | 1,374.00 | 1,374.00 | 77,064 |
| 2024-09-02 | 1,390.00 | 1,390.00 | 1,337.00 | 1,365.00 | 1,365.00 | 133,359 |
| 2024-08-30 | 1,331.00 | 1,456.00 | 1,323.00 | 1,377.00 | 1,377.00 | 662,520 |
| 2024-08-29 | 1,339.00 | 1,552.00 | 1,328.00 | 1,329.00 | 1,329.00 | 2,506,166 |
| 2024-08-28 | 1,333.00 | 1,355.00 | 1,322.00 | 1,340.00 | 1,340.00 | 54,145 |
| 2024-08-27 | 1,341.00 | 1,348.00 | 1,274.00 | 1,336.00 | 1,336.00 | 76,512 |
| 2024-08-26 | 1,351.00 | 1,355.00 | 1,328.00 | 1,341.00 | 1,341.00 | 36,885 |
| 2024-08-23 | 1,332.00 | 1,362.00 | 1,329.00 | 1,344.00 | 1,344.00 | 68,735 |
| 2024-08-22 | 1,374.00 | 1,395.00 | 1,359.00 | 1,367.00 | 1,367.00 | 56,602 |
| 2024-08-21 | 1,387.00 | 1,391.00 | 1,373.00 | 1,384.00 | 1,384.00 | 48,206 |
| 2024-08-20 | 1,357.00 | 1,398.00 | 1,353.00 | 1,387.00 | 1,387.00 | 97,352 |
| 2024-08-19 | 1,374.00 | 1,379.00 | 1,339.00 | 1,353.00 | 1,353.00 | 82,841 |
| 2024-08-16 | 1,386.00 | 1,415.00 | 1,365.00 | 1,374.00 | 1,374.00 | 167,618 |
| 2024-08-14 | 1,333.00 | 1,380.00 | 1,333.00 | 1,379.00 | 1,379.00 | 104,791 |
| 2024-08-13 | 1,353.00 | 1,359.00 | 1,307.00 | 1,331.00 | 1,331.00 | 98,377 |
| 2024-08-12 | 1,321.00 | 1,356.00 | 1,320.00 | 1,353.00 | 1,353.00 | 116,332 |
| 2024-08-09 | 1,290.00 | 1,330.00 | 1,290.00 | 1,320.00 | 1,320.00 | 134,061 |
| 2024-08-08 | 1,305.00 | 1,305.00 | 1,233.00 | 1,280.00 | 1,280.00 | 122,410 |
| 2024-08-07 | 1,212.00 | 1,309.00 | 1,212.00 | 1,298.00 | 1,298.00 | 204,198 |
| 2024-08-06 | 1,106.00 | 1,239.00 | 1,106.00 | 1,217.00 | 1,217.00 | 337,552 |
| 2024-08-05 | 1,353.00 | 1,362.00 | 1,061.00 | 1,150.00 | 1,150.00 | 470,906 |
| 2024-08-02 | 1,403.00 | 1,410.00 | 1,375.00 | 1,376.00 | 1,376.00 | 212,818 |
| 2024-08-01 | 1,405.00 | 1,440.00 | 1,403.00 | 1,403.00 | 1,403.00 | 314,485 |
| 2024-07-31 | 1,430.00 | 1,446.00 | 1,400.00 | 1,405.00 | 1,405.00 | 488,004 |
| 2024-07-30 | 1,481.00 | 1,702.00 | 1,452.00 | 1,452.00 | 1,452.00 | 7,949,747 |
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.