ELUON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1,602.00 | 1,602.00 | 1,578.00 | 1,589.00 | 1,589.00 | 115,686 |
| 2025-10-27 | 1,583.00 | 1,600.00 | 1,575.00 | 1,594.00 | 1,594.00 | 138,666 |
| 2025-10-24 | 1,566.00 | 1,586.00 | 1,566.00 | 1,575.00 | 1,575.00 | 87,733 |
| 2025-10-23 | 1,569.00 | 1,580.00 | 1,555.00 | 1,564.00 | 1,564.00 | 47,567 |
| 2025-10-22 | 1,567.00 | 1,577.00 | 1,546.00 | 1,569.00 | 1,569.00 | 151,086 |
| 2025-10-21 | 1,578.00 | 1,584.00 | 1,566.00 | 1,567.00 | 1,567.00 | 55,514 |
| 2025-10-20 | 1,605.00 | 1,605.00 | 1,566.00 | 1,567.00 | 1,567.00 | 73,688 |
| 2025-10-17 | 1,593.00 | 1,600.00 | 1,569.00 | 1,571.00 | 1,571.00 | 153,084 |
| 2025-10-16 | 1,614.00 | 1,620.00 | 1,586.00 | 1,593.00 | 1,593.00 | 103,947 |
| 2025-10-15 | 1,625.00 | 1,625.00 | 1,580.00 | 1,614.00 | 1,614.00 | 127,658 |
| 2025-10-14 | 1,593.00 | 1,607.00 | 1,570.00 | 1,590.00 | 1,590.00 | 125,896 |
| 2025-10-13 | 1,597.00 | 1,611.00 | 1,570.00 | 1,593.00 | 1,593.00 | 86,253 |
| 2025-10-10 | 1,614.00 | 1,620.00 | 1,598.00 | 1,611.00 | 1,611.00 | 95,605 |
| 2025-10-02 | 1,577.00 | 1,749.00 | 1,566.00 | 1,605.00 | 1,605.00 | 1,093,017 |
| 2025-10-01 | 1,575.00 | 1,588.00 | 1,564.00 | 1,575.00 | 1,575.00 | 52,781 |
| 2025-09-30 | 1,603.00 | 1,603.00 | 1,570.00 | 1,571.00 | 1,571.00 | 91,553 |
| 2025-09-29 | 1,624.00 | 1,635.00 | 1,601.00 | 1,604.00 | 1,604.00 | 86,655 |
| 2025-09-26 | 1,615.00 | 1,624.00 | 1,566.00 | 1,569.00 | 1,569.00 | 167,730 |
| 2025-09-25 | 1,621.00 | 1,630.00 | 1,603.00 | 1,613.00 | 1,613.00 | 40,775 |
| 2025-09-24 | 1,619.00 | 1,646.00 | 1,602.00 | 1,617.00 | 1,617.00 | 88,562 |
| 2025-09-23 | 1,633.00 | 1,646.00 | 1,610.00 | 1,619.00 | 1,619.00 | 71,017 |
| 2025-09-22 | 1,659.00 | 1,668.00 | 1,633.00 | 1,640.00 | 1,640.00 | 109,749 |
| 2025-09-19 | 1,669.00 | 1,705.00 | 1,650.00 | 1,659.00 | 1,659.00 | 113,321 |
| 2025-09-18 | 1,644.00 | 1,672.00 | 1,628.00 | 1,669.00 | 1,669.00 | 120,179 |
| 2025-09-17 | 1,657.00 | 1,657.00 | 1,620.00 | 1,639.00 | 1,639.00 | 103,204 |
| 2025-09-16 | 1,660.00 | 1,662.00 | 1,638.00 | 1,657.00 | 1,657.00 | 90,214 |
| 2025-09-15 | 1,678.00 | 1,690.00 | 1,650.00 | 1,660.00 | 1,660.00 | 111,503 |
| 2025-09-12 | 1,695.00 | 1,695.00 | 1,659.00 | 1,678.00 | 1,678.00 | 92,814 |
| 2025-09-11 | 1,676.00 | 1,703.00 | 1,648.00 | 1,677.00 | 1,677.00 | 208,137 |
| 2025-09-10 | 1,671.00 | 1,685.00 | 1,655.00 | 1,676.00 | 1,676.00 | 142,567 |
| 2025-09-09 | 1,605.00 | 1,710.00 | 1,605.00 | 1,671.00 | 1,671.00 | 313,215 |
| 2025-09-08 | 1,601.00 | 1,620.00 | 1,581.00 | 1,620.00 | 1,620.00 | 116,425 |
| 2025-09-05 | 1,598.00 | 1,610.00 | 1,580.00 | 1,601.00 | 1,601.00 | 150,720 |
| 2025-09-04 | 1,556.00 | 1,747.00 | 1,556.00 | 1,598.00 | 1,598.00 | 1,180,929 |
| 2025-09-03 | 1,552.00 | 1,556.00 | 1,539.00 | 1,556.00 | 1,556.00 | 52,639 |
| 2025-09-02 | 1,551.00 | 1,579.00 | 1,545.00 | 1,549.00 | 1,549.00 | 61,425 |
| 2025-09-01 | 1,590.00 | 1,590.00 | 1,547.00 | 1,550.00 | 1,550.00 | 154,129 |
| 2025-08-29 | 1,588.00 | 1,600.00 | 1,571.00 | 1,590.00 | 1,590.00 | 110,757 |
| 2025-08-28 | 1,600.00 | 1,605.00 | 1,576.00 | 1,596.00 | 1,596.00 | 82,986 |
| 2025-08-27 | 1,622.00 | 1,635.00 | 1,572.00 | 1,606.00 | 1,606.00 | 142,563 |
| 2025-08-26 | 1,640.00 | 1,640.00 | 1,600.00 | 1,631.00 | 1,631.00 | 54,347 |
| 2025-08-25 | 1,634.00 | 1,650.00 | 1,630.00 | 1,632.00 | 1,632.00 | 46,536 |
| 2025-08-22 | 1,624.00 | 1,649.00 | 1,612.00 | 1,623.00 | 1,623.00 | 55,703 |
| 2025-08-21 | 1,605.00 | 1,639.00 | 1,605.00 | 1,624.00 | 1,624.00 | 139,186 |
| 2025-08-20 | 1,600.00 | 1,629.00 | 1,588.00 | 1,623.00 | 1,623.00 | 163,282 |
| 2025-08-19 | 1,640.00 | 1,655.00 | 1,625.00 | 1,629.00 | 1,629.00 | 88,216 |
| 2025-08-18 | 1,672.00 | 1,672.00 | 1,636.00 | 1,640.00 | 1,640.00 | 58,137 |
| 2025-08-14 | 1,672.00 | 1,680.00 | 1,657.00 | 1,672.00 | 1,672.00 | 69,695 |
| 2025-08-13 | 1,695.00 | 1,700.00 | 1,660.00 | 1,672.00 | 1,672.00 | 80,589 |
| 2025-08-12 | 1,701.00 | 1,714.00 | 1,672.00 | 1,682.00 | 1,682.00 | 98,406 |
| 2025-08-11 | 1,716.00 | 1,729.00 | 1,696.00 | 1,701.00 | 1,701.00 | 83,093 |
| 2025-08-08 | 1,720.00 | 1,746.00 | 1,705.00 | 1,712.00 | 1,712.00 | 174,526 |
| 2025-08-07 | 1,692.00 | 1,734.00 | 1,681.00 | 1,717.00 | 1,717.00 | 224,352 |
| 2025-08-06 | 1,652.00 | 1,733.00 | 1,642.00 | 1,697.00 | 1,697.00 | 301,841 |
| 2025-08-05 | 1,642.00 | 1,670.00 | 1,634.00 | 1,650.00 | 1,650.00 | 97,985 |
| 2025-08-04 | 1,601.00 | 1,645.00 | 1,596.00 | 1,644.00 | 1,644.00 | 123,780 |
| 2025-08-01 | 1,626.00 | 1,627.00 | 1,597.00 | 1,600.00 | 1,600.00 | 273,787 |
| 2025-07-31 | 1,641.00 | 1,641.00 | 1,621.00 | 1,626.00 | 1,626.00 | 123,223 |
| 2025-07-30 | 1,631.00 | 1,659.00 | 1,621.00 | 1,631.00 | 1,631.00 | 215,076 |
| 2025-07-29 | 1,645.00 | 1,648.00 | 1,621.00 | 1,625.00 | 1,625.00 | 100,901 |
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.