Elivision.co., Ltd (XKON:276240)
South Korea · Delayed Price · Currency is KRW 685.00
+41.00 (6.37%)
At close: Sep 11, 2026
Elivision.co., Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 738.00 | 738.00 | 551.00 | 685.00 | 685.00 | 6.37% | 716 |
| Sep 10, 2026 | 697.00 | 697.00 | 546.00 | 644.00 | 644.00 | 0.31% | 20,140 |
| Sep 9, 2026 | 649.00 | 660.00 | 527.00 | 642.00 | 642.00 | 10.50% | 20,076 |
| Sep 8, 2026 | 578.00 | 749.00 | 578.00 | 581.00 | 581.00 | -14.43% | 5,034 |
| Sep 7, 2026 | 715.00 | 715.00 | 534.00 | 679.00 | 679.00 | 8.12% | 632 |
| Sep 4, 2026 | 668.00 | 668.00 | 512.00 | 628.00 | 628.00 | 5.37% | 1,326 |
| Sep 3, 2026 | 680.00 | 680.00 | 510.00 | 596.00 | 596.00 | -0.67% | 9,496 |
| Sep 2, 2026 | 767.00 | 767.00 | 585.00 | 600.00 | 600.00 | -12.79% | 94 |
| Sep 1, 2026 | 734.00 | 734.00 | 550.00 | 688.00 | 688.00 | 6.34% | 1,813 |
| Aug 31, 2026 | 648.00 | 649.00 | 560.00 | 647.00 | 647.00 | 14.51% | 1,771 |
| Aug 28, 2026 | 645.00 | 680.00 | 561.00 | 565.00 | 565.00 | -5.83% | 9,237 |
| Aug 27, 2026 | 630.00 | 645.00 | 550.00 | 600.00 | 600.00 | 6.95% | 21,195 |
| Aug 26, 2026 | 600.00 | 600.00 | 560.00 | 561.00 | 561.00 | 0.90% | 100,121 |
| Aug 25, 2026 | 546.00 | 699.00 | 546.00 | 556.00 | 556.00 | -13.13% | 40 |
| Aug 24, 2026 | 650.00 | 660.00 | 532.00 | 640.00 | 640.00 | 8.47% | 55 |
| 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 |