ELUON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,294.00 | 1,448.00 | 1,294.00 | 1,433.00 | 1,433.00 | 354,823 |
| 2026-07-22 | 1,332.00 | 1,399.00 | 1,288.00 | 1,294.00 | 1,294.00 | 180,519 |
| 2026-07-21 | 1,330.00 | 1,337.00 | 1,258.00 | 1,319.00 | 1,319.00 | 84,672 |
| 2026-07-20 | 1,367.00 | 1,380.00 | 1,304.00 | 1,317.00 | 1,317.00 | 181,051 |
| 2026-07-16 | 1,458.00 | 1,458.00 | 1,372.00 | 1,380.00 | 1,380.00 | 177,742 |
| 2026-07-15 | 1,377.00 | 1,480.00 | 1,377.00 | 1,458.00 | 1,458.00 | 248,058 |
| 2026-07-14 | 1,411.00 | 1,411.00 | 1,327.00 | 1,377.00 | 1,377.00 | 232,923 |
| 2026-07-13 | 1,600.00 | 1,600.00 | 1,381.00 | 1,411.00 | 1,411.00 | 253,990 |
| 2026-07-10 | 1,421.00 | 1,543.00 | 1,419.00 | 1,511.00 | 1,511.00 | 440,728 |
| 2026-07-09 | 1,365.00 | 1,419.00 | 1,320.00 | 1,419.00 | 1,419.00 | 232,281 |
| 2026-07-08 | 1,435.00 | 1,457.00 | 1,332.00 | 1,365.00 | 1,365.00 | 275,601 |
| 2026-07-07 | 1,513.00 | 1,529.00 | 1,415.00 | 1,448.00 | 1,448.00 | 200,039 |
| 2026-07-06 | 1,534.00 | 1,548.00 | 1,448.00 | 1,526.00 | 1,526.00 | 169,811 |
| 2026-07-03 | 1,500.00 | 1,540.00 | 1,361.00 | 1,534.00 | 1,534.00 | 276,101 |
| 2026-07-02 | 1,627.00 | 1,629.00 | 1,496.00 | 1,500.00 | 1,500.00 | 302,013 |
| 2026-07-01 | 1,568.00 | 1,678.00 | 1,565.00 | 1,641.00 | 1,641.00 | 293,046 |
| 2026-06-30 | 1,632.00 | 1,632.00 | 1,545.00 | 1,568.00 | 1,568.00 | 149,284 |
| 2026-06-29 | 1,409.00 | 1,610.00 | 1,409.00 | 1,595.00 | 1,595.00 | 430,630 |
| 2026-06-26 | 1,555.00 | 1,559.00 | 1,420.00 | 1,448.00 | 1,448.00 | 360,319 |
| 2026-06-25 | 1,652.00 | 1,834.00 | 1,500.00 | 1,555.00 | 1,555.00 | 386,646 |
| 2026-06-24 | 1,606.00 | 1,680.00 | 1,580.00 | 1,650.00 | 1,650.00 | 251,863 |
| 2026-06-23 | 1,770.00 | 1,792.00 | 1,594.00 | 1,626.00 | 1,626.00 | 273,073 |
| 2026-06-22 | 1,792.00 | 1,813.00 | 1,710.00 | 1,770.00 | 1,770.00 | 280,164 |
| 2026-06-19 | 1,880.00 | 1,900.00 | 1,693.00 | 1,794.00 | 1,794.00 | 431,819 |
| 2026-06-18 | 1,948.00 | 1,961.00 | 1,872.00 | 1,880.00 | 1,880.00 | 604,877 |
| 2026-06-17 | 2,035.00 | 2,035.00 | 1,930.00 | 1,948.00 | 1,948.00 | 642,488 |
| 2026-06-16 | 2,045.00 | 2,130.00 | 1,980.00 | 2,015.00 | 2,015.00 | 392,687 |
| 2026-06-15 | 2,160.00 | 2,250.00 | 2,020.00 | 2,030.00 | 2,030.00 | 478,344 |
| 2026-06-12 | 2,155.00 | 2,220.00 | 2,080.00 | 2,125.00 | 2,125.00 | 458,586 |
| 2026-06-11 | 2,065.00 | 2,140.00 | 2,020.00 | 2,075.00 | 2,075.00 | 379,442 |
| 2026-06-10 | 2,220.00 | 2,305.00 | 2,050.00 | 2,105.00 | 2,105.00 | 614,053 |
| 2026-06-09 | 2,250.00 | 2,330.00 | 2,205.00 | 2,220.00 | 2,220.00 | 346,955 |
| 2026-06-08 | 2,060.00 | 2,235.00 | 2,060.00 | 2,140.00 | 2,140.00 | 435,010 |
| 2026-06-05 | 2,465.00 | 2,490.00 | 2,290.00 | 2,320.00 | 2,320.00 | 449,638 |
| 2026-06-04 | 2,325.00 | 2,780.00 | 2,325.00 | 2,495.00 | 2,495.00 | 1,287,861 |
| 2026-06-02 | 2,400.00 | 2,460.00 | 2,230.00 | 2,325.00 | 2,325.00 | 999,106 |
| 2026-06-01 | 2,510.00 | 2,565.00 | 2,400.00 | 2,465.00 | 2,465.00 | 963,385 |
| 2026-05-29 | 2,860.00 | 2,860.00 | 2,540.00 | 2,595.00 | 2,595.00 | 917,473 |
| 2026-05-28 | 2,940.00 | 2,955.00 | 2,675.00 | 2,790.00 | 2,790.00 | 1,381,284 |
| 2026-05-27 | 3,300.00 | 3,300.00 | 2,925.00 | 2,945.00 | 2,945.00 | 1,621,598 |
| 2026-05-26 | 3,385.00 | 3,485.00 | 3,240.00 | 3,330.00 | 3,330.00 | 1,181,201 |
| 2026-05-22 | 3,315.00 | 3,545.00 | 3,315.00 | 3,385.00 | 3,385.00 | 1,030,764 |
| 2026-05-21 | 3,265.00 | 3,380.00 | 3,220.00 | 3,310.00 | 3,310.00 | 825,076 |
| 2026-05-20 | 3,190.00 | 3,740.00 | 3,005.00 | 3,195.00 | 3,195.00 | 3,320,860 |
| 2026-05-19 | 3,405.00 | 3,560.00 | 3,190.00 | 3,240.00 | 3,240.00 | 1,114,717 |
| 2026-05-18 | 3,485.00 | 3,495.00 | 3,300.00 | 3,440.00 | 3,440.00 | 1,247,582 |
| 2026-05-15 | 4,110.00 | 4,115.00 | 3,500.00 | 3,570.00 | 3,570.00 | 2,728,059 |
| 2026-05-14 | 4,610.00 | 4,725.00 | 4,020.00 | 4,120.00 | 4,120.00 | 3,060,453 |
| 2026-05-13 | 4,845.00 | 5,200.00 | 4,400.00 | 4,515.00 | 4,515.00 | 8,227,835 |
| 2026-05-12 | 4,200.00 | 4,950.00 | 4,140.00 | 4,845.00 | 4,845.00 | 19,457,891 |
| 2026-05-11 | 3,845.00 | 4,170.00 | 3,685.00 | 3,950.00 | 3,950.00 | 4,250,902 |
| 2026-05-08 | 4,000.00 | 4,170.00 | 3,705.00 | 3,845.00 | 3,845.00 | 2,708,558 |
| 2026-05-07 | 3,875.00 | 4,650.00 | 3,795.00 | 3,970.00 | 3,970.00 | 8,160,539 |
| 2026-05-06 | 4,055.00 | 4,070.00 | 3,845.00 | 3,875.00 | 3,875.00 | 2,457,938 |
| 2026-05-04 | 4,050.00 | 4,450.00 | 3,750.00 | 4,055.00 | 4,055.00 | 8,169,929 |
| 2026-04-30 | 3,965.00 | 4,360.00 | 3,900.00 | 4,010.00 | 4,010.00 | 20,037,980 |
| 2026-04-29 | 3,165.00 | 3,500.00 | 3,125.00 | 3,380.00 | 3,380.00 | 1,901,494 |
| 2026-04-28 | 3,770.00 | 3,795.00 | 3,305.00 | 3,310.00 | 3,310.00 | 2,717,893 |
| 2026-04-27 | 3,785.00 | 4,045.00 | 3,685.00 | 3,755.00 | 3,755.00 | 2,881,009 |
| 2026-04-24 | 3,835.00 | 3,910.00 | 3,680.00 | 3,825.00 | 3,825.00 | 1,854,669 |
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.