Skip to main content
logo
ELUON Corporation (KOSDAQ:065440)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,320.00
-175.00 (-7.01%)
At close: Jun 5, 2026

ELUON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,465.002,490.002,290.002,320.002,320.00-7.01%446,204
Jun 4, 20262,325.002,780.002,325.002,495.002,495.007.31%1,282,504
Jun 2, 20262,400.002,460.002,230.002,325.002,325.00-5.68%999,106
Jun 1, 20262,510.002,565.002,400.002,465.002,465.00-5.01%963,385
May 29, 20262,860.002,860.002,540.002,595.002,595.00-6.99%911,313
May 28, 20262,940.002,955.002,675.002,790.002,790.00-5.26%1,372,072
May 27, 20263,300.003,300.002,925.002,945.002,945.00-11.56%1,621,598
May 26, 20263,385.003,485.003,240.003,330.003,330.00-1.62%1,181,201
May 22, 20263,315.003,545.003,315.003,385.003,385.002.27%1,015,722
May 21, 20263,265.003,380.003,220.003,310.003,310.003.60%817,514
May 20, 20263,190.003,740.003,005.003,195.003,195.00-1.39%3,310,029
May 19, 20263,405.003,560.003,190.003,240.003,240.00-5.81%1,114,717
May 18, 20263,485.003,495.003,300.003,440.003,440.00-3.64%1,247,582
May 15, 20264,110.004,115.003,500.003,570.003,570.00-13.35%2,728,059
May 14, 20264,610.004,725.004,020.004,120.004,120.00-8.75%3,060,453
May 13, 20264,845.005,200.004,400.004,515.004,515.00-6.81%8,227,835
May 12, 20264,200.004,950.004,140.004,845.004,845.0022.66%19,457,890
May 11, 20263,845.004,170.003,685.003,950.003,950.002.73%4,250,902
May 8, 20264,000.004,170.003,705.003,845.003,845.00-3.15%2,708,558
May 7, 20263,875.004,650.003,795.003,970.003,970.002.45%8,160,539
May 6, 20264,055.004,070.003,845.003,875.003,875.00-4.44%2,457,938
May 4, 20264,050.004,450.003,750.004,055.004,055.001.12%8,169,929
Apr 30, 20263,965.004,360.003,900.004,010.004,010.0018.64%20,037,980
Apr 29, 20263,165.003,500.003,125.003,380.003,380.002.11%1,901,494
Apr 28, 20263,770.003,795.003,305.003,310.003,310.00-11.85%2,717,893
Apr 27, 20263,785.004,045.003,685.003,755.003,755.00-1.83%2,881,009
Apr 24, 20263,835.003,910.003,680.003,825.003,825.00-0.78%1,854,669
Apr 23, 20263,845.003,950.003,627.003,855.003,855.000.26%2,551,270
Apr 22, 20263,520.003,960.003,400.003,845.003,845.009.23%4,047,515
Apr 21, 20263,435.003,520.003,300.003,520.003,520.002.33%1,906,593
Apr 20, 20263,375.003,535.003,240.003,440.003,440.00-2,353,362
Apr 17, 20263,385.003,500.002,830.003,440.003,440.005.85%5,939,906
Apr 16, 20264,255.004,255.003,100.003,250.003,250.00-24.86%7,015,938
Apr 15, 20264,470.004,475.004,120.004,325.004,325.00-0.35%3,112,937
Apr 14, 20264,480.004,500.004,035.004,340.004,340.00-1.81%4,241,407
Apr 13, 20264,030.004,685.004,025.004,420.004,420.001.49%7,072,492
Apr 10, 20264,450.004,810.004,010.004,355.004,355.00-2.68%12,228,010
Apr 9, 20264,245.005,080.004,245.004,475.004,475.0014.45%58,084,930
Apr 8, 20263,155.003,910.003,100.003,910.003,910.0029.90%7,132,963
Apr 7, 20263,370.003,475.003,000.003,010.003,010.00-6.08%5,586,338
Apr 6, 20263,150.003,445.002,890.003,205.003,205.0011.67%12,330,170
Apr 3, 20262,935.003,390.002,815.002,870.002,870.004.74%15,415,290
Apr 2, 20262,890.003,035.002,695.002,740.002,740.000.37%14,894,550
Apr 1, 20262,210.002,730.002,185.002,730.002,730.0030.00%9,456,227
Mar 31, 20262,225.002,350.002,055.002,100.002,100.00-5.62%1,414,528
Mar 30, 20262,370.002,410.002,220.002,225.002,225.00-10.64%1,385,386
Mar 27, 20262,300.002,530.002,290.002,490.002,490.005.06%1,932,354
Mar 26, 20262,410.002,540.002,285.002,370.002,370.00-0.42%2,019,195
Mar 25, 20262,340.002,500.002,200.002,380.002,380.003.48%3,010,244
Mar 24, 20262,300.002,330.002,100.002,300.002,300.003.84%1,913,898