Elivision.co., Ltd (XKON:276240)
South Korea · Delayed Price · Currency is KRW 508.00
+62.00 (13.90%)
At close: Apr 7, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 380.00 | 508.00 | 380.00 | 508.00 | 508.00 | 13.90% | 6 |
| Apr 4, 2025 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 14.36% | 1 |
| Apr 3, 2025 | 397.00 | 397.00 | 331.00 | 390.00 | 390.00 | 12.72% | 1,112 |
| Apr 2, 2025 | 460.00 | 460.00 | 346.00 | 346.00 | 346.00 | -13.72% | 3 |
| Apr 1, 2025 | 501.00 | 501.00 | 375.00 | 401.00 | 401.00 | -8.45% | 12 |
| Mar 31, 2025 | 438.00 | 515.00 | 438.00 | 438.00 | 438.00 | -14.95% | 2,144 |
| Mar 28, 2025 | 387.00 | 522.00 | 387.00 | 515.00 | 515.00 | 13.19% | 942 |
| Mar 27, 2025 | 455.00 | 455.00 | 350.00 | 455.00 | 455.00 | 14.32% | 503 |
| Mar 26, 2025 | 399.00 | 399.00 | 398.00 | 398.00 | 398.00 | 14.70% | 4 |
| Mar 25, 2025 | 463.00 | 463.00 | 344.00 | 347.00 | 347.00 | -13.90% | 8 |
| Mar 24, 2025 | 380.00 | 403.00 | 302.00 | 403.00 | 403.00 | 14.49% | 38 |
| Mar 21, 2025 | 470.00 | 470.00 | 352.00 | 352.00 | 352.00 | -13.94% | 20 |
| Mar 20, 2025 | 549.00 | 549.00 | 408.00 | 409.00 | 409.00 | -14.61% | 518 |
| Mar 19, 2025 | 482.00 | 482.00 | 382.00 | 479.00 | 479.00 | 6.68% | 2,004 |
| Mar 18, 2025 | 375.00 | 450.00 | 375.00 | 449.00 | 449.00 | 2.05% | 1,634 |
| Mar 17, 2025 | 351.00 | 440.00 | 351.00 | 440.00 | 440.00 | 7.32% | 2 |
| Mar 14, 2025 | 350.00 | 410.00 | 350.00 | 410.00 | 410.00 | 13.57% | 1,016 |
| Mar 13, 2025 | 410.00 | 410.00 | 343.00 | 361.00 | 361.00 | 1.12% | 1,068 |
| Mar 12, 2025 | 405.00 | 405.00 | 355.00 | 357.00 | 357.00 | 1.13% | 4,522 |
| Mar 11, 2025 | 403.00 | 403.00 | 350.00 | 353.00 | 353.00 | 0.57% | 1,073 |
| Mar 10, 2025 | 402.00 | 402.00 | 350.00 | 351.00 | 351.00 | 0.29% | 1,112 |
| Mar 7, 2025 | 301.00 | 382.00 | 301.00 | 350.00 | 350.00 | 5.11% | 227 |
| Mar 6, 2025 | 373.00 | 373.00 | 333.00 | 333.00 | 333.00 | 2.15% | 122 |
| Mar 5, 2025 | 363.00 | 363.00 | 321.00 | 326.00 | 326.00 | 3.16% | 501 |
| Mar 4, 2025 | 409.00 | 409.00 | 306.00 | 316.00 | 316.00 | -11.24% | 468 |
| Feb 28, 2025 | 406.00 | 406.00 | 320.00 | 356.00 | 356.00 | -3.26% | 1,155 |
| Feb 27, 2025 | 484.00 | 484.00 | 366.00 | 368.00 | 368.00 | -13.21% | 2,732 |
| Feb 26, 2025 | 425.00 | 425.00 | 362.00 | 424.00 | 424.00 | 0.95% | 432 |
| Feb 25, 2025 | 421.00 | 422.00 | 312.00 | 420.00 | 420.00 | 14.44% | 166 |
| Feb 24, 2025 | 440.00 | 440.00 | 367.00 | 367.00 | 367.00 | -13.85% | 149 |
| Feb 21, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | -14.97% | 130 |
| Feb 20, 2025 | 426.00 | 501.00 | 426.00 | 501.00 | 501.00 | - | 13 |
| Feb 19, 2025 | 507.00 | 507.00 | 380.00 | 501.00 | 501.00 | 12.84% | 78 |
| Feb 18, 2025 | 447.00 | 447.00 | 444.00 | 444.00 | 444.00 | 2.54% | 101 |
| Feb 17, 2025 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 5.10% | 1 |
| Feb 14, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -14.88% | 4 |
| Feb 13, 2025 | 487.00 | 487.00 | 363.00 | 484.00 | 484.00 | 13.35% | 4,135 |
| Feb 12, 2025 | 347.00 | 430.00 | 347.00 | 427.00 | 427.00 | 14.17% | 2,208 |
| Feb 11, 2025 | 503.00 | 503.00 | 374.00 | 374.00 | 374.00 | -14.81% | 65,377 |
| Feb 10, 2025 | 544.00 | 544.00 | 439.00 | 439.00 | 439.00 | -7.58% | 842 |
| Feb 7, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | -14.87% | 2 |
| Feb 6, 2025 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 14.11% | 1 |
| Feb 5, 2025 | 513.00 | 513.00 | 489.00 | 489.00 | 489.00 | 9.40% | 222 |
| Feb 4, 2025 | 474.00 | 474.00 | 361.00 | 447.00 | 447.00 | 8.23% | 2,503 |
| Feb 3, 2025 | 555.00 | 555.00 | 413.00 | 413.00 | 413.00 | -14.85% | 3 |
| Jan 31, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 14.39% | 1 |
| Jan 24, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | -14.86% | 2,782 |
| Jan 23, 2025 | 502.00 | 502.00 | 375.00 | 498.00 | 498.00 | 13.70% | 3,002 |
| Jan 22, 2025 | 437.00 | 588.00 | 437.00 | 438.00 | 438.00 | -14.79% | 3,047 |
| Jan 21, 2025 | 517.00 | 517.00 | 405.00 | 514.00 | 514.00 | 7.98% | 2,480 |