ELUON Corporation (KOSDAQ:065440)
South Korea · Delayed Price · Currency is KRW 1,534.00
+28.00 (1.86%)
At close: Aug 7, 2026
ELUON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1,600.00 | 1,600.00 | 1,381.00 | 1,411.00 | 1,411.00 | -6.62% | 253,990 |
| Jul 10, 2026 | 1,421.00 | 1,543.00 | 1,419.00 | 1,511.00 | 1,511.00 | 6.48% | 439,823 |
| Jul 9, 2026 | 1,365.00 | 1,419.00 | 1,320.00 | 1,419.00 | 1,419.00 | 3.96% | 222,880 |
| Jul 8, 2026 | 1,435.00 | 1,457.00 | 1,332.00 | 1,365.00 | 1,365.00 | -5.73% | 274,629 |
| Jul 7, 2026 | 1,513.00 | 1,529.00 | 1,415.00 | 1,448.00 | 1,448.00 | -5.11% | 200,039 |
| Jul 6, 2026 | 1,534.00 | 1,548.00 | 1,448.00 | 1,526.00 | 1,526.00 | -0.52% | 169,811 |
| Jul 3, 2026 | 1,500.00 | 1,540.00 | 1,361.00 | 1,534.00 | 1,534.00 | 2.27% | 273,968 |
| Jul 2, 2026 | 1,627.00 | 1,629.00 | 1,496.00 | 1,500.00 | 1,500.00 | -8.59% | 301,107 |
| Jul 1, 2026 | 1,568.00 | 1,678.00 | 1,565.00 | 1,641.00 | 1,641.00 | 4.66% | 291,660 |
| Jun 30, 2026 | 1,632.00 | 1,632.00 | 1,545.00 | 1,568.00 | 1,568.00 | -1.69% | 149,231 |
| Jun 29, 2026 | 1,409.00 | 1,610.00 | 1,409.00 | 1,595.00 | 1,595.00 | 10.15% | 430,473 |
| Jun 26, 2026 | 1,555.00 | 1,559.00 | 1,420.00 | 1,448.00 | 1,448.00 | -6.88% | 356,423 |
| Jun 25, 2026 | 1,652.00 | 1,834.00 | 1,500.00 | 1,555.00 | 1,555.00 | -5.76% | 385,681 |
| Jun 24, 2026 | 1,606.00 | 1,680.00 | 1,580.00 | 1,650.00 | 1,650.00 | 1.48% | 250,767 |
| Jun 23, 2026 | 1,770.00 | 1,792.00 | 1,594.00 | 1,626.00 | 1,626.00 | -8.14% | 268,435 |
| Jun 22, 2026 | 1,792.00 | 1,813.00 | 1,710.00 | 1,770.00 | 1,770.00 | -1.34% | 279,551 |
| Jun 19, 2026 | 1,880.00 | 1,900.00 | 1,693.00 | 1,794.00 | 1,794.00 | -4.57% | 429,354 |
| Jun 18, 2026 | 1,948.00 | 1,961.00 | 1,872.00 | 1,880.00 | 1,880.00 | -3.49% | 602,006 |
| Jun 17, 2026 | 2,035.00 | 2,035.00 | 1,930.00 | 1,948.00 | 1,948.00 | -3.33% | 638,828 |
| Jun 16, 2026 | 2,045.00 | 2,130.00 | 1,980.00 | 2,015.00 | 2,015.00 | -0.74% | 392,687 |
| Jun 15, 2026 | 2,160.00 | 2,250.00 | 2,020.00 | 2,030.00 | 2,030.00 | -4.47% | 468,270 |
| Jun 12, 2026 | 2,155.00 | 2,220.00 | 2,080.00 | 2,125.00 | 2,125.00 | 2.41% | 458,586 |
| Jun 11, 2026 | 2,065.00 | 2,140.00 | 2,020.00 | 2,075.00 | 2,075.00 | -1.43% | 376,898 |
| Jun 10, 2026 | 2,220.00 | 2,305.00 | 2,050.00 | 2,105.00 | 2,105.00 | -5.18% | 609,223 |
| Jun 9, 2026 | 2,250.00 | 2,330.00 | 2,205.00 | 2,220.00 | 2,220.00 | 3.74% | 346,955 |
| Jun 8, 2026 | 2,060.00 | 2,235.00 | 2,060.00 | 2,140.00 | 2,140.00 | -7.76% | 429,489 |
| Jun 5, 2026 | 2,465.00 | 2,490.00 | 2,290.00 | 2,320.00 | 2,320.00 | -7.01% | 446,204 |
| Jun 4, 2026 | 2,325.00 | 2,780.00 | 2,325.00 | 2,495.00 | 2,495.00 | 7.31% | 1,282,504 |
| Jun 2, 2026 | 2,400.00 | 2,460.00 | 2,230.00 | 2,325.00 | 2,325.00 | -5.68% | 999,106 |
| Jun 1, 2026 | 2,510.00 | 2,565.00 | 2,400.00 | 2,465.00 | 2,465.00 | -5.01% | 963,385 |
| May 29, 2026 | 2,860.00 | 2,860.00 | 2,540.00 | 2,595.00 | 2,595.00 | -6.99% | 911,313 |
| May 28, 2026 | 2,940.00 | 2,955.00 | 2,675.00 | 2,790.00 | 2,790.00 | -5.26% | 1,372,072 |