ELUON Corporation (KOSDAQ:065440)
South Korea · Delayed Price · Currency is KRW 1,431.00
+10.00 (0.70%)
At close: Jan 22, 2026
ELUON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,431.00 | 1,496.00 | 1,431.00 | 1,482.00 | 1,482.00 | 3.56% | 250,916 |
| Jan 22, 2026 | 1,422.00 | 1,445.00 | 1,407.00 | 1,431.00 | 1,431.00 | 0.70% | 242,895 |
| Jan 21, 2026 | 1,485.00 | 1,485.00 | 1,390.00 | 1,421.00 | 1,421.00 | -4.57% | 309,926 |
| Jan 20, 2026 | 1,488.00 | 1,499.00 | 1,443.00 | 1,489.00 | 1,489.00 | 1.09% | 320,150 |
| Jan 19, 2026 | 1,399.00 | 1,490.00 | 1,380.00 | 1,473.00 | 1,473.00 | 6.51% | 410,322 |
| Jan 16, 2026 | 1,394.00 | 1,428.00 | 1,380.00 | 1,383.00 | 1,383.00 | -0.72% | 185,025 |
| Jan 15, 2026 | 1,395.00 | 1,395.00 | 1,361.00 | 1,393.00 | 1,393.00 | -0.07% | 176,203 |
| Jan 14, 2026 | 1,417.00 | 1,420.00 | 1,391.00 | 1,394.00 | 1,394.00 | -1.62% | 130,342 |
| Jan 13, 2026 | 1,441.00 | 1,441.00 | 1,400.00 | 1,417.00 | 1,417.00 | -1.53% | 108,706 |
| Jan 12, 2026 | 1,420.00 | 1,460.00 | 1,418.00 | 1,439.00 | 1,439.00 | 1.55% | 103,942 |
| Jan 9, 2026 | 1,394.00 | 1,425.00 | 1,378.00 | 1,417.00 | 1,417.00 | 1.58% | 124,671 |
| Jan 8, 2026 | 1,406.00 | 1,409.00 | 1,371.00 | 1,395.00 | 1,395.00 | -1.55% | 209,789 |
| Jan 7, 2026 | 1,447.00 | 1,458.00 | 1,403.00 | 1,417.00 | 1,417.00 | -2.07% | 259,700 |
| Jan 6, 2026 | 1,478.00 | 1,478.00 | 1,447.00 | 1,447.00 | 1,447.00 | -1.23% | 155,501 |
| Jan 5, 2026 | 1,475.00 | 1,478.00 | 1,460.00 | 1,465.00 | 1,465.00 | -0.48% | 167,394 |
| Jan 2, 2026 | 1,443.00 | 1,484.00 | 1,443.00 | 1,472.00 | 1,472.00 | 2.01% | 97,867 |
| Dec 30, 2025 | 1,455.00 | 1,455.00 | 1,437.00 | 1,443.00 | 1,443.00 | -0.89% | 87,718 |
| Dec 29, 2025 | 1,460.00 | 1,474.00 | 1,432.00 | 1,456.00 | 1,456.00 | -0.41% | 153,059 |
| Dec 26, 2025 | 1,461.00 | 1,476.00 | 1,456.00 | 1,462.00 | 1,462.00 | 0.14% | 145,640 |
| Dec 24, 2025 | 1,465.00 | 1,482.00 | 1,456.00 | 1,460.00 | 1,460.00 | -0.21% | 65,522 |
| Dec 23, 2025 | 1,510.00 | 1,513.00 | 1,463.00 | 1,463.00 | 1,463.00 | -2.92% | 149,293 |
| Dec 22, 2025 | 1,485.00 | 1,515.00 | 1,485.00 | 1,507.00 | 1,507.00 | 1.48% | 127,891 |
| Dec 19, 2025 | 1,460.00 | 1,490.00 | 1,451.00 | 1,485.00 | 1,485.00 | 1.85% | 147,710 |
| Dec 18, 2025 | 1,447.00 | 1,469.00 | 1,435.00 | 1,458.00 | 1,458.00 | - | 168,340 |
| Dec 17, 2025 | 1,471.00 | 1,482.00 | 1,446.00 | 1,458.00 | 1,458.00 | -0.88% | 322,909 |
| Dec 16, 2025 | 1,503.00 | 1,509.00 | 1,471.00 | 1,471.00 | 1,471.00 | -2.26% | 296,506 |
| Dec 15, 2025 | 1,506.00 | 1,529.00 | 1,494.00 | 1,505.00 | 1,505.00 | -1.18% | 247,186 |
| Dec 12, 2025 | 1,526.00 | 1,543.00 | 1,504.00 | 1,523.00 | 1,523.00 | -0.13% | 197,422 |
| Dec 11, 2025 | 1,547.00 | 1,547.00 | 1,512.00 | 1,525.00 | 1,525.00 | 0.53% | 242,636 |
| Dec 10, 2025 | 1,520.00 | 1,532.00 | 1,510.00 | 1,517.00 | 1,517.00 | -0.20% | 170,181 |
| Dec 9, 2025 | 1,545.00 | 1,548.00 | 1,515.00 | 1,520.00 | 1,520.00 | -1.55% | 364,889 |
| Dec 8, 2025 | 1,583.00 | 1,590.00 | 1,544.00 | 1,544.00 | 1,544.00 | -2.09% | 326,401 |
| Dec 5, 2025 | 1,569.00 | 1,580.00 | 1,545.00 | 1,577.00 | 1,577.00 | 0.57% | 457,067 |
| Dec 4, 2025 | 1,624.00 | 1,624.00 | 1,555.00 | 1,568.00 | 1,568.00 | -2.73% | 528,866 |
| Dec 3, 2025 | 1,645.00 | 1,648.00 | 1,610.00 | 1,612.00 | 1,612.00 | -1.23% | 370,928 |
| Dec 2, 2025 | 1,663.00 | 1,663.00 | 1,609.00 | 1,632.00 | 1,632.00 | -1.86% | 433,141 |
| Dec 1, 2025 | 1,670.00 | 1,724.00 | 1,646.00 | 1,663.00 | 1,663.00 | -0.54% | 478,202 |
| Nov 28, 2025 | 1,590.00 | 1,688.00 | 1,585.00 | 1,672.00 | 1,672.00 | 6.16% | 933,032 |
| Nov 27, 2025 | 1,624.00 | 1,634.00 | 1,555.00 | 1,575.00 | 1,575.00 | -2.60% | 801,180 |
| Nov 26, 2025 | 1,608.00 | 1,642.00 | 1,608.00 | 1,617.00 | 1,617.00 | -0.31% | 338,172 |
| Nov 25, 2025 | 1,650.00 | 1,672.00 | 1,604.00 | 1,622.00 | 1,622.00 | -1.16% | 443,653 |
| Nov 24, 2025 | 1,657.00 | 1,659.00 | 1,620.00 | 1,641.00 | 1,641.00 | -0.36% | 412,821 |
| Nov 21, 2025 | 1,702.00 | 1,705.00 | 1,646.00 | 1,647.00 | 1,647.00 | -4.96% | 877,134 |
| Nov 20, 2025 | 1,800.00 | 1,837.00 | 1,731.00 | 1,733.00 | 1,733.00 | -2.53% | 1,078,888 |
| Nov 19, 2025 | 1,830.00 | 1,855.00 | 1,763.00 | 1,778.00 | 1,778.00 | -2.20% | 412,191 |
| Nov 18, 2025 | 1,850.00 | 1,850.00 | 1,745.00 | 1,818.00 | 1,818.00 | -0.71% | 829,815 |
| Nov 17, 2025 | 1,853.00 | 1,915.00 | 1,790.00 | 1,831.00 | 1,831.00 | -0.87% | 1,171,925 |
| Nov 14, 2025 | 1,890.00 | 1,944.00 | 1,847.00 | 1,847.00 | 1,847.00 | -4.99% | 1,292,080 |
| Nov 13, 2025 | 2,090.00 | 2,090.00 | 1,944.00 | 1,944.00 | 1,944.00 | -7.87% | 2,668,795 |
| Nov 12, 2025 | 1,948.00 | 2,175.00 | 1,923.00 | 2,110.00 | 2,110.00 | 12.06% | 7,875,038 |