Elivision.co., Ltd (XKON:276240)
South Korea · Delayed Price · Currency is KRW 514.00
+17.00 (3.42%)
At close: Jul 31, 2026
Elivision.co., Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 484.00 | 484.00 | 470.00 | 470.00 | 470.00 | 2.40% | 101 |
| Jun 8, 2026 | 468.00 | 468.00 | 400.00 | 459.00 | 459.00 | -2.13% | 642 |
| Jun 5, 2026 | 430.00 | 469.00 | 430.00 | 469.00 | 469.00 | -4.09% | 110 |
| Jun 4, 2026 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 7.95% | 1 |
| Jun 2, 2026 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | -0.22% | 1 |
| Jun 1, 2026 | 459.00 | 459.00 | 378.00 | 454.00 | 454.00 | 2.02% | 15,051 |
| May 28, 2026 | 480.00 | 480.00 | 410.00 | 445.00 | 445.00 | 5.95% | 104 |
| May 27, 2026 | 373.00 | 444.00 | 373.00 | 420.00 | 420.00 | -4.11% | 74 |
| May 26, 2026 | 382.00 | 438.00 | 382.00 | 438.00 | 438.00 | -2.45% | 5,001 |
| May 22, 2026 | 449.00 | 449.00 | 410.00 | 449.00 | 449.00 | 6.40% | 16 |
| May 21, 2026 | 450.00 | 548.00 | 422.00 | 422.00 | 422.00 | -11.90% | 3,024 |
| May 20, 2026 | 430.00 | 489.00 | 410.00 | 479.00 | 479.00 | 11.40% | 159 |
| May 19, 2026 | 350.00 | 430.00 | 350.00 | 430.00 | 430.00 | 4.62% | 2 |
| May 18, 2026 | 483.00 | 483.00 | 361.00 | 411.00 | 411.00 | -2.14% | 306 |