ELP Corporation (KOSDAQ:063760)
2,055.00
+30.00 (1.48%)
At close: Oct 2, 2025
ELP Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,055.00 | 2,115.00 | 2,025.00 | 2,070.00 | 2,070.00 | 0.73% | 18,022 |
Oct 2, 2025 | 2,025.00 | 2,080.00 | 2,010.00 | 2,055.00 | 2,055.00 | 1.48% | 17,778 |
Oct 1, 2025 | 2,035.00 | 2,055.00 | 2,025.00 | 2,025.00 | 2,025.00 | -0.49% | 6,745 |
Sep 30, 2025 | 2,035.00 | 2,095.00 | 2,010.00 | 2,035.00 | 2,035.00 | 1.50% | 15,065 |
Sep 29, 2025 | 2,025.00 | 2,105.00 | 1,997.00 | 2,005.00 | 2,005.00 | -1.23% | 80,054 |
Sep 26, 2025 | 2,050.00 | 2,060.00 | 2,015.00 | 2,030.00 | 2,030.00 | -0.98% | 9,303 |
Sep 25, 2025 | 2,040.00 | 2,125.00 | 2,020.00 | 2,050.00 | 2,050.00 | 0.49% | 11,207 |
Sep 24, 2025 | 2,025.00 | 2,075.00 | 2,020.00 | 2,040.00 | 2,040.00 | 0.99% | 15,407 |
Sep 23, 2025 | 2,090.00 | 2,095.00 | 2,015.00 | 2,020.00 | 2,020.00 | -2.88% | 43,255 |
Sep 22, 2025 | 2,115.00 | 2,125.00 | 2,070.00 | 2,080.00 | 2,080.00 | 0.48% | 8,564 |
Sep 19, 2025 | 2,125.00 | 2,125.00 | 2,070.00 | 2,070.00 | 2,070.00 | -2.59% | 7,426 |
Sep 18, 2025 | 2,085.00 | 2,150.00 | 2,055.00 | 2,125.00 | 2,125.00 | 1.92% | 6,981 |
Sep 17, 2025 | 2,095.00 | 2,100.00 | 2,070.00 | 2,085.00 | 2,085.00 | -0.71% | 10,677 |
Sep 16, 2025 | 2,130.00 | 2,190.00 | 2,100.00 | 2,100.00 | 2,100.00 | -1.41% | 16,232 |
Sep 15, 2025 | 2,155.00 | 2,190.00 | 2,130.00 | 2,130.00 | 2,130.00 | -1.16% | 13,009 |
Sep 12, 2025 | 2,130.00 | 2,175.00 | 2,125.00 | 2,155.00 | 2,155.00 | 1.41% | 42,871 |
Sep 11, 2025 | 2,085.00 | 2,130.00 | 2,085.00 | 2,125.00 | 2,125.00 | 2.16% | 13,325 |
Sep 10, 2025 | 2,055.00 | 2,090.00 | 2,055.00 | 2,080.00 | 2,080.00 | 1.22% | 4,564 |
Sep 9, 2025 | 2,085.00 | 2,085.00 | 2,010.00 | 2,055.00 | 2,055.00 | 2.24% | 18,524 |
Sep 8, 2025 | 2,010.00 | 2,070.00 | 2,010.00 | 2,010.00 | 2,010.00 | - | 14,339 |
Sep 5, 2025 | 2,055.00 | 2,067.00 | 2,010.00 | 2,010.00 | 2,010.00 | -1.23% | 11,007 |
Sep 4, 2025 | 2,020.00 | 2,075.00 | 1,997.00 | 2,035.00 | 2,035.00 | 0.74% | 11,752 |
Sep 3, 2025 | 2,015.00 | 2,050.00 | 1,997.00 | 2,020.00 | 2,020.00 | 0.25% | 8,892 |
Sep 2, 2025 | 2,015.00 | 2,030.00 | 1,955.00 | 2,015.00 | 2,015.00 | - | 16,066 |
Sep 1, 2025 | 2,070.00 | 2,275.00 | 1,950.00 | 2,015.00 | 2,015.00 | - | 181,846 |
Aug 29, 2025 | 2,070.00 | 2,080.00 | 2,005.00 | 2,015.00 | 2,015.00 | -3.36% | 30,417 |
Aug 28, 2025 | 2,085.00 | 2,095.00 | 2,060.00 | 2,085.00 | 2,085.00 | - | 2,422 |
Aug 27, 2025 | 2,085.00 | 2,105.00 | 2,035.00 | 2,085.00 | 2,085.00 | - | 23,644 |
Aug 26, 2025 | 2,085.00 | 2,115.00 | 2,075.00 | 2,085.00 | 2,085.00 | - | 15,005 |
Aug 25, 2025 | 2,105.00 | 2,120.00 | 2,065.00 | 2,085.00 | 2,085.00 | -0.71% | 5,622 |
Aug 22, 2025 | 2,075.00 | 2,105.00 | 2,055.00 | 2,100.00 | 2,100.00 | 0.72% | 8,215 |
Aug 21, 2025 | 2,100.00 | 2,105.00 | 2,035.00 | 2,085.00 | 2,085.00 | -0.71% | 19,328 |
Aug 20, 2025 | 2,100.00 | 2,105.00 | 2,050.00 | 2,100.00 | 2,100.00 | -1.64% | 19,964 |
Aug 19, 2025 | 2,100.00 | 2,195.00 | 2,075.00 | 2,135.00 | 2,135.00 | 1.67% | 24,634 |
Aug 18, 2025 | 2,080.00 | 2,125.00 | 2,045.00 | 2,100.00 | 2,100.00 | -0.24% | 13,589 |
Aug 14, 2025 | 2,110.00 | 2,175.00 | 2,070.00 | 2,105.00 | 2,105.00 | -0.24% | 19,695 |
Aug 13, 2025 | 2,045.00 | 2,240.00 | 2,020.00 | 2,110.00 | 2,110.00 | 3.18% | 129,665 |
Aug 12, 2025 | 2,015.00 | 2,055.00 | 2,015.00 | 2,045.00 | 2,045.00 | 0.49% | 9,866 |
Aug 11, 2025 | 2,035.00 | 2,045.00 | 2,020.00 | 2,035.00 | 2,035.00 | - | 4,585 |
Aug 8, 2025 | 2,065.00 | 2,065.00 | 2,030.00 | 2,035.00 | 2,035.00 | -1.45% | 3,826 |
Aug 7, 2025 | 2,045.00 | 2,070.00 | 2,030.00 | 2,065.00 | 2,065.00 | -0.24% | 27,009 |
Aug 6, 2025 | 2,055.00 | 2,070.00 | 2,020.00 | 2,070.00 | 2,070.00 | 0.73% | 11,384 |
Aug 5, 2025 | 1,997.00 | 2,160.00 | 1,990.00 | 2,055.00 | 2,055.00 | 2.90% | 58,159 |
Aug 4, 2025 | 1,985.00 | 2,000.00 | 1,985.00 | 1,997.00 | 1,997.00 | 0.60% | 7,814 |
Aug 1, 2025 | 1,999.00 | 1,999.00 | 1,972.00 | 1,985.00 | 1,985.00 | -0.70% | 9,759 |
Jul 31, 2025 | 2,000.00 | 2,000.00 | 1,976.00 | 1,999.00 | 1,999.00 | 0.20% | 20,746 |
Jul 30, 2025 | 2,065.00 | 2,085.00 | 1,943.00 | 1,995.00 | 1,995.00 | -4.32% | 186,000 |
Jul 29, 2025 | 2,055.00 | 2,105.00 | 2,055.00 | 2,085.00 | 2,085.00 | -0.48% | 6,148 |
Jul 28, 2025 | 2,115.00 | 2,115.00 | 2,090.00 | 2,095.00 | 2,095.00 | -1.41% | 1,591 |
Jul 25, 2025 | 2,125.00 | 2,200.00 | 2,100.00 | 2,125.00 | 2,125.00 | 1.67% | 4,735 |