ELUON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,305.00 | 1,324.00 | 1,295.00 | 1,295.00 | 1,295.00 | 103,067 |
| 2026-10-20 | 1,350.00 | 1,354.00 | 1,292.00 | 1,302.00 | 1,302.00 | 96,566 |
| 2026-10-19 | 1,291.00 | 1,354.00 | 1,291.00 | 1,350.00 | 1,350.00 | 101,239 |
| 2026-10-16 | 1,299.00 | 1,340.00 | 1,283.00 | 1,336.00 | 1,336.00 | 105,533 |
| 2026-10-15 | 1,301.00 | 1,370.00 | 1,256.00 | 1,299.00 | 1,299.00 | 373,594 |
| 2026-10-14 | 1,393.00 | 1,415.00 | 1,350.00 | 1,353.00 | 1,353.00 | 179,429 |
| 2026-10-13 | 1,410.00 | 1,449.00 | 1,343.00 | 1,393.00 | 1,393.00 | 396,908 |
| 2026-10-12 | 1,560.00 | 1,576.00 | 1,438.00 | 1,450.00 | 1,450.00 | 357,032 |
| 2026-10-08 | 1,603.00 | 1,611.00 | 1,530.00 | 1,562.00 | 1,562.00 | 287,033 |
| 2026-10-07 | 1,649.00 | 1,666.00 | 1,570.00 | 1,602.00 | 1,602.00 | 415,004 |
| 2026-10-06 | 1,663.00 | 1,663.00 | 1,603.00 | 1,649.00 | 1,649.00 | 1,158,616 |
| 2026-10-02 | 1,410.00 | 1,832.00 | 1,408.00 | 1,616.00 | 1,616.00 | 7,495,262 |
| 2026-10-01 | 1,409.00 | 1,433.00 | 1,383.00 | 1,410.00 | 1,410.00 | 106,942 |
| 2026-09-30 | 1,419.00 | 1,447.00 | 1,401.00 | 1,402.00 | 1,402.00 | 112,660 |
| 2026-09-29 | 1,478.00 | 1,478.00 | 1,396.00 | 1,398.00 | 1,398.00 | 109,122 |
| 2026-09-28 | 1,453.00 | 1,467.00 | 1,428.00 | 1,449.00 | 1,449.00 | 94,185 |
| 2026-09-23 | 1,418.00 | 1,545.00 | 1,412.00 | 1,445.00 | 1,445.00 | 199,881 |
| 2026-09-22 | 1,460.00 | 1,485.00 | 1,410.00 | 1,418.00 | 1,418.00 | 170,368 |
| 2026-09-21 | 1,541.00 | 1,541.00 | 1,449.00 | 1,450.00 | 1,450.00 | 205,128 |
| 2026-09-18 | 1,495.00 | 1,559.00 | 1,480.00 | 1,521.00 | 1,521.00 | 356,987 |
| 2026-09-17 | 1,482.00 | 1,514.00 | 1,451.00 | 1,470.00 | 1,470.00 | 270,627 |
| 2026-09-16 | 1,424.00 | 1,627.00 | 1,421.00 | 1,470.00 | 1,470.00 | 1,016,748 |
| 2026-09-15 | 1,389.00 | 1,435.00 | 1,382.00 | 1,420.00 | 1,420.00 | 130,771 |
| 2026-09-14 | 1,331.00 | 1,464.00 | 1,331.00 | 1,389.00 | 1,389.00 | 265,448 |
| 2026-09-11 | 1,361.00 | 1,445.00 | 1,330.00 | 1,386.00 | 1,386.00 | 146,289 |
| 2026-09-10 | 1,415.00 | 1,417.00 | 1,340.00 | 1,374.00 | 1,374.00 | 154,443 |
| 2026-09-09 | 1,362.00 | 1,548.00 | 1,349.00 | 1,402.00 | 1,402.00 | 509,958 |
| 2026-09-08 | 1,343.00 | 1,370.00 | 1,343.00 | 1,359.00 | 1,359.00 | 98,301 |
| 2026-09-07 | 1,359.00 | 1,387.00 | 1,337.00 | 1,337.00 | 1,337.00 | 80,094 |
| 2026-09-04 | 1,334.00 | 1,353.00 | 1,325.00 | 1,335.00 | 1,335.00 | 56,886 |
| 2026-09-03 | 1,360.00 | 1,364.00 | 1,311.00 | 1,334.00 | 1,334.00 | 125,842 |
| 2026-09-02 | 1,361.00 | 1,370.00 | 1,320.00 | 1,364.00 | 1,364.00 | 78,894 |
| 2026-09-01 | 1,379.00 | 1,379.00 | 1,340.00 | 1,361.00 | 1,361.00 | 117,328 |
| 2026-08-31 | 1,381.00 | 1,383.00 | 1,315.00 | 1,379.00 | 1,379.00 | 92,793 |
| 2026-08-28 | 1,399.00 | 1,403.00 | 1,360.00 | 1,380.00 | 1,380.00 | 61,296 |
| 2026-08-27 | 1,385.00 | 1,415.00 | 1,370.00 | 1,399.00 | 1,399.00 | 83,737 |
| 2026-08-26 | 1,400.00 | 1,404.00 | 1,363.00 | 1,385.00 | 1,385.00 | 60,347 |
| 2026-08-25 | 1,371.00 | 1,400.00 | 1,291.00 | 1,400.00 | 1,400.00 | 156,561 |
| 2026-08-24 | 1,376.00 | 1,385.00 | 1,359.00 | 1,371.00 | 1,371.00 | 67,131 |
| 2026-08-21 | 1,420.00 | 1,440.00 | 1,353.00 | 1,376.00 | 1,376.00 | 175,234 |
| 2026-08-20 | 1,435.00 | 1,515.00 | 1,421.00 | 1,440.00 | 1,440.00 | 106,155 |
| 2026-08-19 | 1,500.00 | 1,500.00 | 1,380.00 | 1,435.00 | 1,435.00 | 110,583 |
| 2026-08-18 | 1,546.00 | 1,558.00 | 1,472.00 | 1,484.00 | 1,484.00 | 136,425 |
| 2026-08-14 | 1,556.00 | 1,600.00 | 1,519.00 | 1,546.00 | 1,546.00 | 123,636 |
| 2026-08-13 | 1,640.00 | 1,640.00 | 1,552.00 | 1,567.00 | 1,567.00 | 148,046 |
| 2026-08-12 | 1,596.00 | 1,596.00 | 1,526.00 | 1,573.00 | 1,573.00 | 139,823 |
| 2026-08-11 | 1,603.00 | 1,604.00 | 1,523.00 | 1,582.00 | 1,582.00 | 135,901 |
| 2026-08-10 | 1,530.00 | 1,635.00 | 1,520.00 | 1,603.00 | 1,603.00 | 230,202 |
| 2026-08-07 | 1,554.00 | 1,577.00 | 1,481.00 | 1,534.00 | 1,534.00 | 207,982 |
| 2026-08-06 | 1,570.00 | 1,632.00 | 1,500.00 | 1,506.00 | 1,506.00 | 266,736 |
| 2026-08-05 | 1,550.00 | 1,700.00 | 1,546.00 | 1,608.00 | 1,608.00 | 776,277 |
| 2026-08-04 | 1,430.00 | 1,515.00 | 1,428.00 | 1,498.00 | 1,498.00 | 183,731 |
| 2026-08-03 | 1,316.00 | 1,465.00 | 1,313.00 | 1,417.00 | 1,417.00 | 158,457 |
| 2026-07-31 | 1,300.00 | 1,349.00 | 1,300.00 | 1,344.00 | 1,344.00 | 165,403 |
| 2026-07-30 | 1,200.00 | 1,276.00 | 1,200.00 | 1,276.00 | 1,276.00 | 146,244 |
| 2026-07-29 | 1,300.00 | 1,325.00 | 1,208.00 | 1,236.00 | 1,236.00 | 355,281 |
| 2026-07-28 | 1,369.00 | 1,371.00 | 1,250.00 | 1,292.00 | 1,292.00 | 251,539 |
| 2026-07-27 | 1,384.00 | 1,388.00 | 1,334.00 | 1,373.00 | 1,373.00 | 80,219 |
| 2026-07-24 | 1,432.00 | 1,433.00 | 1,350.00 | 1,357.00 | 1,357.00 | 183,413 |
| 2026-07-23 | 1,294.00 | 1,448.00 | 1,294.00 | 1,433.00 | 1,433.00 | 354,823 |
Page 1 of 5 · 245 trading daysOlder →
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.