Elivision.co., Ltd (XKON:276240)
South Korea · Delayed Price · Currency is KRW 590.00
+64.00 (12.17%)
At close: Aug 21, 2026
Elivision.co., Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | 12.17% | 102 |
| Aug 20, 2026 | 521.00 | 650.00 | 521.00 | 526.00 | 526.00 | -12.91% | 1,004 |
| Aug 19, 2026 | 594.00 | 604.00 | 521.00 | 604.00 | 604.00 | 14.83% | 288 |
| Aug 18, 2026 | 597.00 | 670.00 | 510.00 | 526.00 | 526.00 | -11.74% | 400,661 |
| Aug 14, 2026 | 695.00 | 768.00 | 591.00 | 596.00 | 596.00 | -14.24% | 338 |
| Aug 13, 2026 | 799.00 | 799.00 | 601.00 | 695.00 | 695.00 | -0.43% | 2,895 |
| Aug 12, 2026 | 570.00 | 699.00 | 536.00 | 698.00 | 698.00 | 10.79% | 14,709 |
| Aug 11, 2026 | 632.00 | 632.00 | 550.00 | 630.00 | 630.00 | 14.55% | 82,023 |
| Aug 10, 2026 | 501.00 | 575.00 | 501.00 | 550.00 | 550.00 | 10.00% | 99,467 |
| Aug 7, 2026 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | 1.01% | 44,719 |
| Aug 6, 2026 | 510.00 | 510.00 | 490.00 | 495.00 | 495.00 | -2.94% | 10,271 |
| Aug 5, 2026 | 605.00 | 605.00 | 496.00 | 510.00 | 510.00 | -3.77% | 4,689 |
| Aug 4, 2026 | 584.00 | 584.00 | 530.00 | 530.00 | 530.00 | 4.33% | 77 |
| Aug 3, 2026 | 590.00 | 590.00 | 437.00 | 508.00 | 508.00 | -1.17% | 2,106 |
| Jul 31, 2026 | 423.00 | 518.00 | 423.00 | 514.00 | 514.00 | 3.42% | 8 |
| Jul 30, 2026 | 501.00 | 501.00 | 404.00 | 497.00 | 497.00 | 5.97% | 1,223 |
| Jul 29, 2026 | 469.00 | 469.00 | 416.00 | 469.00 | 469.00 | 14.95% | 13,291 |
| Jul 28, 2026 | 499.00 | 500.00 | 408.00 | 408.00 | 408.00 | -9.33% | 210 |
| Jul 27, 2026 | 507.00 | 507.00 | 450.00 | 450.00 | 450.00 | - | 24,370 |
| Jul 24, 2026 | 451.00 | 515.00 | 450.00 | 450.00 | 450.00 | - | 29,013 |
| Jul 23, 2026 | 500.00 | 500.00 | 450.00 | 450.00 | 450.00 | 3.21% | 1,003 |
| Jul 22, 2026 | 495.00 | 495.00 | 436.00 | 436.00 | 436.00 | 1.16% | 6,005 |
| Jul 21, 2026 | 380.00 | 507.00 | 380.00 | 431.00 | 431.00 | -3.15% | 11 |
| Jul 20, 2026 | 470.00 | 470.00 | 440.00 | 445.00 | 445.00 | -12.57% | 10,332 |
| Jul 16, 2026 | 509.00 | 509.00 | 401.00 | 509.00 | 509.00 | 13.11% | 4 |
| Jul 15, 2026 | 450.00 | 520.00 | 450.00 | 450.00 | 450.00 | -14.93% | 16,400 |
| Jul 14, 2026 | 469.00 | 529.00 | 400.00 | 529.00 | 529.00 | 12.79% | 17,067 |
| Jul 13, 2026 | 413.00 | 469.00 | 412.00 | 469.00 | 469.00 | 13.56% | 473 |
| Jul 10, 2026 | 494.00 | 494.00 | 413.00 | 413.00 | 413.00 | -14.85% | 72,691 |
| Jul 9, 2026 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | -0.82% | 1 |
| Jul 8, 2026 | 484.00 | 498.00 | 412.00 | 489.00 | 489.00 | 1.03% | 11,069 |
| Jul 7, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | -14.94% | 122 |
| Jul 6, 2026 | 496.00 | 569.00 | 496.00 | 569.00 | 569.00 | 14.72% | 2 |
| Jul 3, 2026 | 497.00 | 497.00 | 382.00 | 496.00 | 496.00 | 10.47% | 51 |
| Jul 2, 2026 | 455.00 | 455.00 | 364.00 | 449.00 | 449.00 | 4.91% | 4 |
| Jul 1, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | -14.91% | 3,467 |
| Jun 30, 2026 | 399.00 | 503.00 | 399.00 | 503.00 | 503.00 | 7.25% | 2,310 |
| Jun 29, 2026 | 495.00 | 495.00 | 469.00 | 469.00 | 469.00 | -5.82% | 101 |
| Jun 25, 2026 | 401.00 | 498.00 | 399.00 | 498.00 | 498.00 | 6.18% | 5,544 |
| Jun 24, 2026 | 425.00 | 469.00 | 425.00 | 469.00 | 469.00 | -6.20% | 3,222 |
| Jun 23, 2026 | 447.00 | 600.00 | 447.00 | 500.00 | 500.00 | -4.76% | 1,952 |
| Jun 22, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 14.63% | 2 |
| Jun 19, 2026 | 529.00 | 530.00 | 458.00 | 458.00 | 458.00 | -14.87% | 3,271 |
| Jun 18, 2026 | 520.00 | 600.00 | 449.00 | 538.00 | 538.00 | 1.89% | 2,288 |
| Jun 17, 2026 | 455.00 | 528.00 | 455.00 | 528.00 | 528.00 | -0.38% | 117 |
| Jun 16, 2026 | 430.00 | 558.00 | 430.00 | 530.00 | 530.00 | 5.37% | 303 |
| Jun 15, 2026 | 503.00 | 679.00 | 503.00 | 503.00 | 503.00 | -14.89% | 1,338 |
| Jun 12, 2026 | 600.00 | 600.00 | 591.00 | 591.00 | 591.00 | 12.14% | 2 |
| Jun 11, 2026 | 534.00 | 534.00 | 527.00 | 527.00 | 527.00 | 12.61% | 2 |
| Jun 10, 2026 | 489.00 | 489.00 | 400.00 | 468.00 | 468.00 | -0.43% | 456 |