ELUON Corporation (KOSDAQ:065440)
South Korea · Delayed Price · Currency is KRW 3,700.00
-420.00 (-10.19%)
At close: May 15, 2026
ELUON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4,110.00 | 4,115.00 | 3,500.00 | 3,570.00 | - | -13.35% | 2,728,059 |
| May 14, 2026 | 4,610.00 | 4,725.00 | 4,020.00 | 4,120.00 | - | -8.75% | 3,060,453 |
| May 13, 2026 | 4,845.00 | 5,200.00 | 4,400.00 | 4,515.00 | - | -6.81% | 8,227,835 |
| May 12, 2026 | 4,200.00 | 4,950.00 | 4,140.00 | 4,845.00 | - | 22.66% | 19,457,890 |
| May 11, 2026 | 3,845.00 | 4,170.00 | 3,685.00 | 3,950.00 | - | 2.73% | 4,250,902 |
| May 8, 2026 | 4,000.00 | 4,170.00 | 3,705.00 | 3,845.00 | - | -3.15% | 2,708,558 |
| May 7, 2026 | 3,875.00 | 4,650.00 | 3,795.00 | 3,970.00 | - | 2.45% | 8,160,539 |
| May 6, 2026 | 4,055.00 | 4,070.00 | 3,845.00 | 3,875.00 | - | -4.44% | 2,457,938 |
| May 4, 2026 | 4,050.00 | 4,450.00 | 3,750.00 | 4,055.00 | - | 1.12% | 8,169,929 |
| Apr 30, 2026 | 3,965.00 | 4,360.00 | 3,900.00 | 4,010.00 | - | 18.64% | 20,037,980 |
| Apr 29, 2026 | 3,165.00 | 3,500.00 | 3,125.00 | 3,380.00 | - | 2.11% | 1,901,494 |
| Apr 28, 2026 | 3,770.00 | 3,795.00 | 3,305.00 | 3,310.00 | - | -11.85% | 2,717,893 |
| Apr 27, 2026 | 3,785.00 | 4,045.00 | 3,685.00 | 3,755.00 | - | -1.83% | 2,881,009 |
| Apr 24, 2026 | 3,835.00 | 3,910.00 | 3,680.00 | 3,825.00 | - | -0.78% | 1,854,669 |
| Apr 23, 2026 | 3,845.00 | 3,950.00 | 3,627.00 | 3,855.00 | - | 0.26% | 2,551,270 |
| Apr 22, 2026 | 3,520.00 | 3,960.00 | 3,400.00 | 3,845.00 | - | 9.23% | 4,047,515 |
| Apr 21, 2026 | 3,435.00 | 3,520.00 | 3,300.00 | 3,520.00 | - | 2.33% | 1,906,593 |
| Apr 20, 2026 | 3,375.00 | 3,535.00 | 3,240.00 | 3,440.00 | - | - | 2,353,362 |
| Apr 17, 2026 | 3,385.00 | 3,500.00 | 2,830.00 | 3,440.00 | - | 5.85% | 5,939,906 |
| Apr 16, 2026 | 4,255.00 | 4,255.00 | 3,100.00 | 3,250.00 | - | -24.86% | 7,015,938 |
| Apr 15, 2026 | 4,470.00 | 4,475.00 | 4,120.00 | 4,325.00 | - | -0.35% | 3,112,937 |
| Apr 14, 2026 | 4,480.00 | 4,500.00 | 4,035.00 | 4,340.00 | - | -1.81% | 4,241,407 |
| Apr 13, 2026 | 4,030.00 | 4,685.00 | 4,025.00 | 4,420.00 | - | 1.49% | 7,072,492 |
| Apr 10, 2026 | 4,450.00 | 4,810.00 | 4,010.00 | 4,355.00 | - | -2.68% | 12,228,010 |
| Apr 9, 2026 | 4,245.00 | 5,080.00 | 4,245.00 | 4,475.00 | - | 14.45% | 58,084,930 |
| Apr 8, 2026 | 3,155.00 | 3,910.00 | 3,100.00 | 3,910.00 | - | 29.90% | 7,132,963 |
| Apr 7, 2026 | 3,370.00 | 3,475.00 | 3,000.00 | 3,010.00 | - | -6.08% | 5,586,338 |
| Apr 6, 2026 | 3,150.00 | 3,445.00 | 2,890.00 | 3,205.00 | - | 11.67% | 12,330,170 |
| Apr 3, 2026 | 2,935.00 | 3,390.00 | 2,815.00 | 2,870.00 | - | 4.74% | 15,415,290 |
| Apr 2, 2026 | 2,890.00 | 3,035.00 | 2,695.00 | 2,740.00 | - | 0.37% | 14,894,550 |
| Apr 1, 2026 | 2,210.00 | 2,730.00 | 2,185.00 | 2,730.00 | - | 30.00% | 9,456,227 |
| Mar 31, 2026 | 2,225.00 | 2,350.00 | 2,055.00 | 2,100.00 | - | -5.62% | 1,414,528 |
| Mar 30, 2026 | 2,370.00 | 2,410.00 | 2,220.00 | 2,225.00 | - | -10.64% | 1,385,386 |
| Mar 27, 2026 | 2,300.00 | 2,530.00 | 2,290.00 | 2,490.00 | - | 5.06% | 1,932,354 |
| Mar 26, 2026 | 2,410.00 | 2,540.00 | 2,285.00 | 2,370.00 | - | -0.42% | 2,019,195 |
| Mar 25, 2026 | 2,340.00 | 2,500.00 | 2,200.00 | 2,380.00 | - | 3.48% | 3,010,244 |
| Mar 24, 2026 | 2,300.00 | 2,330.00 | 2,100.00 | 2,300.00 | - | 3.84% | 1,913,898 |
| Mar 23, 2026 | 2,200.00 | 2,365.00 | 2,050.00 | 2,215.00 | - | 0.23% | 2,000,274 |
| Mar 20, 2026 | 2,140.00 | 2,325.00 | 2,005.00 | 2,210.00 | - | 3.03% | 2,549,771 |
| Mar 19, 2026 | 2,200.00 | 2,340.00 | 2,130.00 | 2,145.00 | - | -5.09% | 1,480,132 |
| Mar 18, 2026 | 2,385.00 | 2,410.00 | 2,215.00 | 2,260.00 | - | -4.64% | 2,251,961 |
| Mar 17, 2026 | 2,570.00 | 2,575.00 | 2,245.00 | 2,370.00 | - | -2.67% | 3,443,022 |
| Mar 16, 2026 | 2,290.00 | 2,495.00 | 2,205.00 | 2,435.00 | - | 10.43% | 7,136,613 |
| Mar 13, 2026 | 2,230.00 | 2,560.00 | 2,070.00 | 2,205.00 | - | 0.46% | 25,051,000 |
| Mar 12, 2026 | 1,894.00 | 2,195.00 | 1,890.00 | 2,195.00 | - | 29.88% | 10,548,450 |
| Mar 11, 2026 | 1,300.00 | 1,690.00 | 1,300.00 | 1,690.00 | - | 30.00% | 2,942,362 |
| Mar 10, 2026 | 1,275.00 | 1,310.00 | 1,269.00 | 1,300.00 | - | 3.17% | 79,084 |
| Mar 9, 2026 | 1,317.00 | 1,317.00 | 1,230.00 | 1,260.00 | - | -4.76% | 130,215 |
| Mar 6, 2026 | 1,313.00 | 1,345.00 | 1,292.00 | 1,323.00 | - | 0.68% | 145,071 |
| Mar 5, 2026 | 1,219.00 | 1,315.00 | 1,219.00 | 1,314.00 | - | 8.86% | 331,467 |