ELUON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 3,845.00 | 3,950.00 | 3,627.00 | 3,855.00 | 3,855.00 | 2,551,270 |
| 2026-04-22 | 3,520.00 | 3,960.00 | 3,400.00 | 3,845.00 | 3,845.00 | 4,047,515 |
| 2026-04-21 | 3,435.00 | 3,520.00 | 3,300.00 | 3,520.00 | 3,520.00 | 1,906,593 |
| 2026-04-20 | 3,375.00 | 3,535.00 | 3,240.00 | 3,440.00 | 3,440.00 | 2,353,362 |
| 2026-04-17 | 3,385.00 | 3,500.00 | 2,830.00 | 3,440.00 | 3,440.00 | 5,939,906 |
| 2026-04-16 | 4,255.00 | 4,255.00 | 3,100.00 | 3,250.00 | 3,250.00 | 7,015,938 |
| 2026-04-15 | 4,470.00 | 4,475.00 | 4,120.00 | 4,325.00 | 4,325.00 | 3,112,937 |
| 2026-04-14 | 4,480.00 | 4,500.00 | 4,035.00 | 4,340.00 | 4,340.00 | 4,241,407 |
| 2026-04-13 | 4,030.00 | 4,685.00 | 4,025.00 | 4,420.00 | 4,420.00 | 7,072,492 |
| 2026-04-10 | 4,450.00 | 4,810.00 | 4,010.00 | 4,355.00 | 4,355.00 | 12,228,010 |
| 2026-04-09 | 4,245.00 | 5,080.00 | 4,245.00 | 4,475.00 | 4,475.00 | 58,084,930 |
| 2026-04-08 | 3,155.00 | 3,910.00 | 3,100.00 | 3,910.00 | 3,910.00 | 7,132,963 |
| 2026-04-07 | 3,370.00 | 3,475.00 | 3,000.00 | 3,010.00 | 3,010.00 | 5,586,338 |
| 2026-04-06 | 3,150.00 | 3,445.00 | 2,890.00 | 3,205.00 | 3,205.00 | 12,330,170 |
| 2026-04-03 | 2,935.00 | 3,390.00 | 2,815.00 | 2,870.00 | 2,870.00 | 15,415,290 |
| 2026-04-02 | 2,890.00 | 3,035.00 | 2,695.00 | 2,740.00 | 2,740.00 | 14,894,550 |
| 2026-04-01 | 2,210.00 | 2,730.00 | 2,185.00 | 2,730.00 | 2,730.00 | 9,456,227 |
| 2026-03-31 | 2,225.00 | 2,350.00 | 2,055.00 | 2,100.00 | 2,100.00 | 1,414,528 |
| 2026-03-30 | 2,370.00 | 2,410.00 | 2,220.00 | 2,225.00 | 2,225.00 | 1,385,386 |
| 2026-03-27 | 2,300.00 | 2,530.00 | 2,290.00 | 2,490.00 | 2,490.00 | 1,932,354 |
| 2026-03-26 | 2,410.00 | 2,540.00 | 2,285.00 | 2,370.00 | 2,370.00 | 2,019,195 |
| 2026-03-25 | 2,340.00 | 2,500.00 | 2,200.00 | 2,380.00 | 2,380.00 | 3,010,244 |
| 2026-03-24 | 2,300.00 | 2,330.00 | 2,100.00 | 2,300.00 | 2,300.00 | 1,913,898 |
| 2026-03-23 | 2,200.00 | 2,365.00 | 2,050.00 | 2,215.00 | 2,215.00 | 2,000,274 |
| 2026-03-20 | 2,140.00 | 2,325.00 | 2,005.00 | 2,210.00 | 2,210.00 | 2,549,771 |
| 2026-03-19 | 2,200.00 | 2,340.00 | 2,130.00 | 2,145.00 | 2,145.00 | 1,480,132 |
| 2026-03-18 | 2,385.00 | 2,410.00 | 2,215.00 | 2,260.00 | 2,260.00 | 2,251,961 |
| 2026-03-17 | 2,570.00 | 2,575.00 | 2,245.00 | 2,370.00 | 2,370.00 | 3,443,022 |
| 2026-03-16 | 2,290.00 | 2,495.00 | 2,205.00 | 2,435.00 | 2,435.00 | 7,136,613 |
| 2026-03-13 | 2,230.00 | 2,560.00 | 2,070.00 | 2,205.00 | 2,205.00 | 25,051,000 |
| 2026-03-12 | 1,894.00 | 2,195.00 | 1,890.00 | 2,195.00 | 2,195.00 | 10,548,450 |
| 2026-03-11 | 1,300.00 | 1,690.00 | 1,300.00 | 1,690.00 | 1,690.00 | 2,942,362 |
| 2026-03-10 | 1,275.00 | 1,310.00 | 1,269.00 | 1,300.00 | 1,300.00 | 79,084 |
| 2026-03-09 | 1,317.00 | 1,317.00 | 1,230.00 | 1,260.00 | 1,260.00 | 130,215 |
| 2026-03-06 | 1,313.00 | 1,345.00 | 1,292.00 | 1,323.00 | 1,323.00 | 145,071 |
| 2026-03-05 | 1,219.00 | 1,315.00 | 1,219.00 | 1,314.00 | 1,314.00 | 331,467 |
| 2026-03-04 | 1,250.00 | 1,296.00 | 1,191.00 | 1,207.00 | 1,207.00 | 644,024 |
| 2026-03-03 | 1,311.00 | 1,348.00 | 1,278.00 | 1,298.00 | 1,298.00 | 335,988 |
| 2026-02-27 | 1,362.00 | 1,367.00 | 1,319.00 | 1,329.00 | 1,329.00 | 325,432 |
| 2026-02-26 | 1,401.00 | 1,403.00 | 1,356.00 | 1,362.00 | 1,362.00 | 365,576 |
| 2026-02-25 | 1,402.00 | 1,419.00 | 1,396.00 | 1,400.00 | 1,400.00 | 150,715 |
| 2026-02-24 | 1,429.00 | 1,429.00 | 1,390.00 | 1,400.00 | 1,400.00 | 186,493 |
| 2026-02-23 | 1,390.00 | 1,429.00 | 1,375.00 | 1,429.00 | 1,429.00 | 301,364 |
| 2026-02-20 | 1,381.00 | 1,391.00 | 1,364.00 | 1,380.00 | 1,380.00 | 171,246 |
| 2026-02-19 | 1,419.00 | 1,422.00 | 1,362.00 | 1,381.00 | 1,381.00 | 378,308 |
| 2026-02-13 | 1,450.00 | 1,450.00 | 1,413.00 | 1,419.00 | 1,419.00 | 199,763 |
| 2026-02-12 | 1,450.00 | 1,465.00 | 1,442.00 | 1,451.00 | 1,451.00 | 124,718 |
| 2026-02-11 | 1,460.00 | 1,472.00 | 1,445.00 | 1,462.00 | 1,462.00 | 120,470 |
| 2026-02-10 | 1,431.00 | 1,468.00 | 1,431.00 | 1,460.00 | 1,460.00 | 131,508 |
| 2026-02-09 | 1,411.00 | 1,448.00 | 1,411.00 | 1,430.00 | 1,430.00 | 116,898 |
| 2026-02-06 | 1,431.00 | 1,431.00 | 1,376.00 | 1,410.00 | 1,410.00 | 203,521 |
| 2026-02-05 | 1,447.00 | 1,454.00 | 1,421.00 | 1,431.00 | 1,431.00 | 125,899 |
| 2026-02-04 | 1,433.00 | 1,480.00 | 1,421.00 | 1,447.00 | 1,447.00 | 173,017 |
| 2026-02-03 | 1,424.00 | 1,439.00 | 1,415.00 | 1,427.00 | 1,427.00 | 157,298 |
| 2026-02-02 | 1,459.00 | 1,460.00 | 1,423.00 | 1,425.00 | 1,425.00 | 172,407 |
| 2026-01-30 | 1,500.00 | 1,501.00 | 1,457.00 | 1,459.00 | 1,459.00 | 210,504 |
| 2026-01-29 | 1,502.00 | 1,516.00 | 1,460.00 | 1,500.00 | 1,500.00 | 248,805 |
| 2026-01-28 | 1,523.00 | 1,523.00 | 1,491.00 | 1,502.00 | 1,502.00 | 248,110 |
| 2026-01-27 | 1,549.00 | 1,564.00 | 1,500.00 | 1,520.00 | 1,520.00 | 223,795 |
| 2026-01-26 | 1,485.00 | 1,540.00 | 1,485.00 | 1,519.00 | 1,519.00 | 320,112 |
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.