Elivision.co., Ltd (XKON:276240)
South Korea · Delayed Price · Currency is KRW 440.00
-29.00 (-6.18%)
At close: May 8, 2026
Elivision.co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | -6.80% | 1 |
| Apr 1, 2026 | 515.00 | 515.00 | 441.00 | 441.00 | 441.00 | -2.43% | 999 |
| Mar 31, 2026 | 544.00 | 544.00 | 452.00 | 452.00 | 452.00 | -10.14% | 2 |
| Mar 30, 2026 | 505.00 | 505.00 | 503.00 | 503.00 | 503.00 | 11.78% | 40,500 |
| Mar 27, 2026 | 516.00 | 516.00 | 450.00 | 450.00 | 450.00 | - | 2 |
| Mar 26, 2026 | 518.00 | 518.00 | 421.00 | 450.00 | 450.00 | -0.22% | 5,030 |
| Mar 25, 2026 | 540.00 | 540.00 | 451.00 | 451.00 | 451.00 | -4.04% | 13,452 |
| Mar 24, 2026 | 470.00 | 539.00 | 470.00 | 470.00 | 470.00 | - | 661 |
| Mar 20, 2026 | 517.00 | 517.00 | 470.00 | 470.00 | 470.00 | 4.44% | 16,855 |
| Mar 19, 2026 | 528.00 | 528.00 | 450.00 | 450.00 | 450.00 | -2.17% | 85 |
| Mar 18, 2026 | 460.00 | 525.00 | 456.00 | 460.00 | 460.00 | - | 4,074 |
| Mar 17, 2026 | 460.00 | 489.00 | 460.00 | 460.00 | 460.00 | - | 5 |
| Mar 16, 2026 | 560.00 | 560.00 | 425.00 | 460.00 | 460.00 | -7.82% | 10,889 |
| Mar 13, 2026 | 549.00 | 549.00 | 407.00 | 499.00 | 499.00 | 4.39% | 13,360 |
| Mar 12, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 14.90% | 5 |
| Mar 11, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 14.92% | 13 |
| Mar 10, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 14.92% | 1,258 |
| Mar 9, 2026 | 400.00 | 400.00 | 315.00 | 315.00 | 315.00 | -11.27% | 3,001 |
| Mar 6, 2026 | 341.00 | 450.00 | 341.00 | 355.00 | 355.00 | -10.80% | 2,676 |
| Mar 5, 2026 | 523.00 | 523.00 | 398.00 | 398.00 | 398.00 | -12.91% | 20,651 |
| Mar 4, 2026 | 465.00 | 465.00 | 364.00 | 457.00 | 457.00 | 7.53% | 10,766 |
| Mar 3, 2026 | 430.00 | 430.00 | 370.00 | 425.00 | 425.00 | 6.52% | 14,042 |
| Feb 27, 2026 | 385.00 | 441.00 | 385.00 | 399.00 | 399.00 | 3.64% | 2,861 |
| Feb 26, 2026 | 469.00 | 469.00 | 378.00 | 385.00 | 385.00 | -13.29% | 248,004 |
| Feb 25, 2026 | 479.00 | 479.00 | 379.00 | 444.00 | 444.00 | -0.22% | 44,017 |
| Feb 24, 2026 | 448.00 | 478.00 | 445.00 | 445.00 | 445.00 | -0.67% | 147 |
| Feb 23, 2026 | 430.00 | 514.00 | 380.00 | 448.00 | 448.00 | 0.22% | 63,534 |