ELUON Corporation (KOSDAQ:065440)
South Korea · Delayed Price · Currency is KRW 1,445.00
+27.00 (1.90%)
At close: Sep 23, 2026
ELUON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,418.00 | 1,545.00 | 1,412.00 | 1,445.00 | 1,445.00 | 1.90% | 196,673 |
| Sep 22, 2026 | 1,460.00 | 1,485.00 | 1,410.00 | 1,418.00 | 1,418.00 | -2.21% | 170,368 |
| Sep 21, 2026 | 1,541.00 | 1,541.00 | 1,449.00 | 1,450.00 | 1,450.00 | -4.67% | 200,698 |
| Sep 18, 2026 | 1,495.00 | 1,559.00 | 1,480.00 | 1,521.00 | 1,521.00 | 3.47% | 336,450 |
| Sep 17, 2026 | 1,482.00 | 1,514.00 | 1,451.00 | 1,470.00 | 1,470.00 | - | 259,878 |
| Sep 16, 2026 | 1,424.00 | 1,627.00 | 1,421.00 | 1,470.00 | 1,470.00 | 3.52% | 997,505 |
| Sep 15, 2026 | 1,389.00 | 1,435.00 | 1,382.00 | 1,420.00 | 1,420.00 | 2.23% | 130,771 |
| Sep 14, 2026 | 1,331.00 | 1,464.00 | 1,331.00 | 1,389.00 | 1,389.00 | 0.22% | 247,760 |
| Sep 11, 2026 | 1,361.00 | 1,445.00 | 1,330.00 | 1,386.00 | 1,386.00 | 0.87% | 146,289 |
| Sep 10, 2026 | 1,415.00 | 1,417.00 | 1,340.00 | 1,374.00 | 1,374.00 | -2.00% | 154,443 |
| Sep 9, 2026 | 1,362.00 | 1,548.00 | 1,349.00 | 1,402.00 | 1,402.00 | 3.16% | 507,597 |
| Sep 8, 2026 | 1,343.00 | 1,370.00 | 1,343.00 | 1,359.00 | 1,359.00 | 1.65% | 97,976 |
| Sep 7, 2026 | 1,359.00 | 1,387.00 | 1,337.00 | 1,337.00 | 1,337.00 | 0.15% | 80,082 |
| Sep 4, 2026 | 1,334.00 | 1,353.00 | 1,325.00 | 1,335.00 | 1,335.00 | 0.07% | 56,814 |
| Sep 3, 2026 | 1,360.00 | 1,364.00 | 1,311.00 | 1,334.00 | 1,334.00 | -2.20% | 125,842 |
| Sep 2, 2026 | 1,361.00 | 1,370.00 | 1,320.00 | 1,364.00 | 1,364.00 | 0.22% | 78,894 |
| Sep 1, 2026 | 1,379.00 | 1,379.00 | 1,340.00 | 1,361.00 | 1,361.00 | -1.31% | 117,328 |
| Aug 31, 2026 | 1,381.00 | 1,383.00 | 1,315.00 | 1,379.00 | 1,379.00 | -0.07% | 92,672 |
| Aug 28, 2026 | 1,399.00 | 1,403.00 | 1,360.00 | 1,380.00 | 1,380.00 | -1.36% | 61,296 |
| Aug 27, 2026 | 1,385.00 | 1,415.00 | 1,370.00 | 1,399.00 | 1,399.00 | 1.01% | 83,337 |
| Aug 26, 2026 | 1,400.00 | 1,404.00 | 1,363.00 | 1,385.00 | 1,385.00 | -1.07% | 60,269 |
| Aug 25, 2026 | 1,371.00 | 1,400.00 | 1,291.00 | 1,400.00 | 1,400.00 | 2.12% | 156,279 |
| Aug 24, 2026 | 1,376.00 | 1,385.00 | 1,359.00 | 1,371.00 | 1,371.00 | -0.36% | 67,131 |
| Aug 21, 2026 | 1,420.00 | 1,440.00 | 1,353.00 | 1,376.00 | 1,376.00 | -4.44% | 174,427 |
| Aug 20, 2026 | 1,435.00 | 1,515.00 | 1,421.00 | 1,440.00 | 1,440.00 | 0.35% | 105,545 |
| Aug 19, 2026 | 1,500.00 | 1,500.00 | 1,380.00 | 1,435.00 | 1,435.00 | -3.30% | 110,465 |
| Aug 18, 2026 | 1,546.00 | 1,558.00 | 1,472.00 | 1,484.00 | 1,484.00 | -4.01% | 136,268 |
| Aug 14, 2026 | 1,556.00 | 1,600.00 | 1,519.00 | 1,546.00 | 1,546.00 | -1.34% | 122,299 |
| Aug 13, 2026 | 1,640.00 | 1,640.00 | 1,552.00 | 1,567.00 | 1,567.00 | -0.38% | 147,695 |
| Aug 12, 2026 | 1,596.00 | 1,596.00 | 1,526.00 | 1,573.00 | 1,573.00 | -0.57% | 139,823 |
| Aug 11, 2026 | 1,603.00 | 1,604.00 | 1,523.00 | 1,582.00 | 1,582.00 | -1.31% | 135,901 |
| Aug 10, 2026 | 1,530.00 | 1,635.00 | 1,520.00 | 1,603.00 | 1,603.00 | 4.50% | 230,202 |
| Aug 7, 2026 | 1,554.00 | 1,577.00 | 1,481.00 | 1,534.00 | 1,534.00 | 1.86% | 207,632 |
| Aug 6, 2026 | 1,570.00 | 1,632.00 | 1,500.00 | 1,506.00 | 1,506.00 | -6.34% | 266,736 |
| Aug 5, 2026 | 1,550.00 | 1,700.00 | 1,546.00 | 1,608.00 | 1,608.00 | 7.34% | 776,277 |
| Aug 4, 2026 | 1,430.00 | 1,515.00 | 1,428.00 | 1,498.00 | 1,498.00 | 5.72% | 183,731 |
| Aug 3, 2026 | 1,316.00 | 1,465.00 | 1,313.00 | 1,417.00 | 1,417.00 | 5.43% | 157,999 |
| Jul 31, 2026 | 1,300.00 | 1,349.00 | 1,300.00 | 1,344.00 | 1,344.00 | 5.33% | 165,403 |
| Jul 30, 2026 | 1,200.00 | 1,276.00 | 1,200.00 | 1,276.00 | 1,276.00 | 3.24% | 146,244 |
| Jul 29, 2026 | 1,300.00 | 1,325.00 | 1,208.00 | 1,236.00 | 1,236.00 | -4.33% | 355,281 |
| Jul 28, 2026 | 1,369.00 | 1,371.00 | 1,250.00 | 1,292.00 | 1,292.00 | -5.90% | 251,539 |
| Jul 27, 2026 | 1,384.00 | 1,388.00 | 1,334.00 | 1,373.00 | 1,373.00 | 1.18% | 80,219 |
| Jul 24, 2026 | 1,432.00 | 1,433.00 | 1,350.00 | 1,357.00 | 1,357.00 | -5.30% | 183,413 |
| Jul 23, 2026 | 1,294.00 | 1,448.00 | 1,294.00 | 1,433.00 | 1,433.00 | 10.74% | 354,823 |
| Jul 22, 2026 | 1,332.00 | 1,399.00 | 1,288.00 | 1,294.00 | 1,294.00 | -1.90% | 180,519 |
| Jul 21, 2026 | 1,330.00 | 1,337.00 | 1,258.00 | 1,319.00 | 1,319.00 | 0.15% | 84,672 |
| Jul 20, 2026 | 1,367.00 | 1,380.00 | 1,304.00 | 1,317.00 | 1,317.00 | -4.57% | 181,051 |
| Jul 16, 2026 | 1,458.00 | 1,458.00 | 1,372.00 | 1,380.00 | 1,380.00 | -5.35% | 177,728 |
| Jul 15, 2026 | 1,377.00 | 1,480.00 | 1,377.00 | 1,458.00 | 1,458.00 | 5.88% | 248,021 |
| Jul 14, 2026 | 1,411.00 | 1,411.00 | 1,327.00 | 1,377.00 | 1,377.00 | -2.41% | 219,546 |