Elivision.co., Ltd (XKON:276240)
South Korea · Delayed Price · Currency is KRW 395.00
+5.00 (1.28%)
At close: Nov 14, 2025
Elivision.co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 365.00 | 478.00 | 365.00 | 468.00 | 468.00 | 12.23% | 30,585 |
| Nov 20, 2025 | 409.00 | 465.00 | 400.00 | 417.00 | 417.00 | 2.96% | 14,790 |
| Nov 19, 2025 | 460.00 | 460.00 | 405.00 | 405.00 | 405.00 | 0.75% | 1,536 |
| Nov 18, 2025 | 387.00 | 509.00 | 387.00 | 402.00 | 402.00 | -11.45% | 78 |
| Nov 17, 2025 | 350.00 | 454.00 | 350.00 | 454.00 | 454.00 | 14.94% | 2 |
| Nov 14, 2025 | 401.00 | 401.00 | 370.00 | 395.00 | 395.00 | 1.28% | 28,261 |
| Nov 13, 2025 | 473.00 | 473.00 | 390.00 | 390.00 | 390.00 | -5.57% | 43,415 |
| Nov 12, 2025 | 413.00 | 477.00 | 413.00 | 413.00 | 413.00 | -13.42% | 99 |
| Nov 11, 2025 | 480.00 | 480.00 | 395.00 | 477.00 | 477.00 | 13.84% | 2,017 |
| Nov 10, 2025 | 371.00 | 420.00 | 371.00 | 419.00 | 419.00 | 14.48% | 13,041 |
| Nov 7, 2025 | 466.00 | 466.00 | 366.00 | 366.00 | 366.00 | -9.85% | 73 |
| Nov 6, 2025 | 352.00 | 462.00 | 352.00 | 406.00 | 406.00 | 1.00% | 3,127 |
| Nov 5, 2025 | 345.00 | 402.00 | 345.00 | 402.00 | 402.00 | 14.86% | 1,642 |
| Nov 4, 2025 | 349.00 | 450.00 | 349.00 | 350.00 | 350.00 | -14.63% | 4,603 |
| Nov 3, 2025 | 425.00 | 426.00 | 410.00 | 410.00 | 410.00 | -9.09% | 5,405 |
| Oct 31, 2025 | 529.00 | 529.00 | 451.00 | 451.00 | 451.00 | -2.80% | 33 |
| Oct 30, 2025 | 543.00 | 543.00 | 464.00 | 464.00 | 464.00 | -14.86% | 4,631 |
| Oct 29, 2025 | 554.00 | 554.00 | 421.00 | 545.00 | 545.00 | 12.37% | 3 |
| Oct 28, 2025 | 420.00 | 487.00 | 420.00 | 485.00 | 485.00 | -0.41% | 3,168 |
| Oct 27, 2025 | 364.00 | 491.00 | 364.00 | 487.00 | 487.00 | 14.05% | 10,247 |
| Oct 24, 2025 | 569.00 | 572.00 | 425.00 | 427.00 | 427.00 | -14.60% | 4,206 |
| Oct 23, 2025 | 484.00 | 654.00 | 484.00 | 500.00 | 500.00 | -12.13% | 5,261 |
| Oct 22, 2025 | 584.00 | 584.00 | 569.00 | 569.00 | 569.00 | 11.79% | 4 |