Elivision.co., Ltd (XKON:276240)
South Korea · Delayed Price · Currency is KRW 458.00
-80.00 (-14.87%)
At close: Jun 19, 2026
Elivision.co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 242 |
| May 14, 2026 | 483.00 | 483.00 | 360.00 | 420.00 | 420.00 | - | 9,816 |
| May 13, 2026 | 433.00 | 433.00 | 420.00 | 420.00 | 420.00 | 11.41% | 284 |
| May 12, 2026 | 433.00 | 433.00 | 377.00 | 377.00 | 377.00 | - | 102 |
| May 11, 2026 | 505.00 | 505.00 | 377.00 | 377.00 | 377.00 | -14.32% | 9,028 |
| May 8, 2026 | 533.00 | 533.00 | 440.00 | 440.00 | 440.00 | -6.18% | 4 |
| May 7, 2026 | 534.00 | 534.00 | 469.00 | 469.00 | 469.00 | - | 66 |
| May 6, 2026 | 470.00 | 470.00 | 440.00 | 469.00 | 469.00 | 14.11% | 507 |
| May 4, 2026 | 479.00 | 479.00 | 411.00 | 411.00 | 411.00 | -14.73% | 3 |
| Apr 30, 2026 | 483.00 | 483.00 | 360.00 | 482.00 | 482.00 | 14.76% | 4 |
| Apr 29, 2026 | 440.00 | 440.00 | 420.00 | 420.00 | 420.00 | 9.66% | 18,807 |
| Apr 28, 2026 | 450.00 | 450.00 | 383.00 | 383.00 | 383.00 | -14.89% | 11,818 |
| Apr 27, 2026 | 460.00 | 460.00 | 392.00 | 450.00 | 450.00 | -2.17% | 20,601 |
| Apr 24, 2026 | 498.00 | 498.00 | 460.00 | 460.00 | 460.00 | -7.82% | 140 |
| Apr 23, 2026 | 500.00 | 500.00 | 499.00 | 499.00 | 499.00 | -0.20% | 28 |
| Apr 22, 2026 | 520.00 | 520.00 | 450.00 | 500.00 | 500.00 | -1.77% | 20,006 |
| Apr 21, 2026 | 530.00 | 530.00 | 509.00 | 509.00 | 509.00 | -1.36% | 6 |
| Apr 20, 2026 | 584.00 | 584.00 | 432.00 | 516.00 | 516.00 | 1.57% | 13,190 |
| Apr 17, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 10.43% | 1 |
| Apr 16, 2026 | 510.00 | 510.00 | 460.00 | 460.00 | 460.00 | -9.80% | 5 |
| Apr 15, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 10.87% | 1 |
| Apr 14, 2026 | 505.00 | 505.00 | 460.00 | 460.00 | 460.00 | - | 3 |
| Apr 13, 2026 | 500.00 | 500.00 | 460.00 | 460.00 | 460.00 | -2.13% | 1,444 |
| Apr 10, 2026 | 460.00 | 520.00 | 460.00 | 470.00 | 470.00 | 2.17% | 24 |
| Apr 9, 2026 | 519.00 | 519.00 | 460.00 | 460.00 | 460.00 | -10.51% | 2 |
| Apr 8, 2026 | 515.00 | 515.00 | 460.00 | 514.00 | 514.00 | 11.74% | 37 |
| Apr 7, 2026 | 505.00 | 505.00 | 460.00 | 460.00 | 460.00 | - | 3,544 |
| Apr 6, 2026 | 528.00 | 528.00 | 421.00 | 460.00 | 460.00 | 11.92% | 7 |