ELUON Corporation (KOSDAQ:065440)
South Korea
· Delayed Price · Currency is KRW 1,577.00
+9.00 (0.57%)
At close: Dec 5, 2025
ELUON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,624.00 | 1,624.00 | 1,555.00 | 1,568.00 | 1,568.00 | -2.73% | 528,866 |
| Dec 3, 2025 | 1,645.00 | 1,648.00 | 1,610.00 | 1,612.00 | 1,612.00 | -1.23% | 370,928 |
| Dec 2, 2025 | 1,663.00 | 1,663.00 | 1,609.00 | 1,632.00 | 1,632.00 | -1.86% | 433,141 |
| Dec 1, 2025 | 1,670.00 | 1,724.00 | 1,646.00 | 1,663.00 | 1,663.00 | -0.54% | 478,202 |
| Nov 28, 2025 | 1,590.00 | 1,688.00 | 1,585.00 | 1,672.00 | 1,672.00 | 6.16% | 933,032 |
| Nov 27, 2025 | 1,624.00 | 1,634.00 | 1,555.00 | 1,575.00 | 1,575.00 | -2.60% | 801,180 |
| Nov 26, 2025 | 1,608.00 | 1,642.00 | 1,608.00 | 1,617.00 | 1,617.00 | -0.31% | 338,172 |
| Nov 25, 2025 | 1,650.00 | 1,672.00 | 1,604.00 | 1,622.00 | 1,622.00 | -1.16% | 443,653 |
| Nov 24, 2025 | 1,657.00 | 1,659.00 | 1,620.00 | 1,641.00 | 1,641.00 | -0.36% | 412,821 |
| Nov 21, 2025 | 1,702.00 | 1,705.00 | 1,646.00 | 1,647.00 | 1,647.00 | -4.96% | 877,134 |
| Nov 20, 2025 | 1,800.00 | 1,837.00 | 1,731.00 | 1,733.00 | 1,733.00 | -2.53% | 1,078,888 |
| Nov 19, 2025 | 1,830.00 | 1,855.00 | 1,763.00 | 1,778.00 | 1,778.00 | -2.20% | 412,191 |
| Nov 18, 2025 | 1,850.00 | 1,850.00 | 1,745.00 | 1,818.00 | 1,818.00 | -0.71% | 829,815 |
| Nov 17, 2025 | 1,853.00 | 1,915.00 | 1,790.00 | 1,831.00 | 1,831.00 | -0.87% | 1,171,925 |
| Nov 14, 2025 | 1,890.00 | 1,944.00 | 1,847.00 | 1,847.00 | 1,847.00 | -4.99% | 1,292,080 |
| Nov 13, 2025 | 2,090.00 | 2,090.00 | 1,944.00 | 1,944.00 | 1,944.00 | -7.87% | 2,668,795 |
| Nov 12, 2025 | 1,948.00 | 2,175.00 | 1,923.00 | 2,110.00 | 2,110.00 | 12.06% | 7,875,038 |
| Nov 11, 2025 | 1,969.00 | 1,992.00 | 1,831.00 | 1,883.00 | 1,883.00 | -4.37% | 2,538,781 |
| Nov 10, 2025 | 2,050.00 | 2,050.00 | 1,940.00 | 1,969.00 | 1,969.00 | -3.48% | 1,120,799 |
| Nov 7, 2025 | 1,951.00 | 2,070.00 | 1,915.00 | 2,040.00 | 2,040.00 | 1.49% | 1,621,481 |
| Nov 6, 2025 | 2,105.00 | 2,110.00 | 2,010.00 | 2,010.00 | 2,010.00 | -4.51% | 2,159,571 |
| Nov 5, 2025 | 2,045.00 | 2,185.00 | 2,000.00 | 2,105.00 | 2,105.00 | 3.19% | 5,318,196 |
| Nov 4, 2025 | 1,951.00 | 2,090.00 | 1,921.00 | 2,040.00 | 2,040.00 | 3.13% | 3,072,410 |
| Nov 3, 2025 | 1,980.00 | 2,020.00 | 1,940.00 | 1,978.00 | 1,978.00 | 5.27% | 4,599,517 |
| Oct 31, 2025 | 1,863.00 | 1,940.00 | 1,805.00 | 1,879.00 | 1,879.00 | 4.10% | 3,602,025 |
| Oct 30, 2025 | 1,907.00 | 1,944.00 | 1,788.00 | 1,805.00 | 1,805.00 | -5.50% | 3,921,867 |
| Oct 29, 2025 | 1,690.00 | 2,010.00 | 1,655.00 | 1,910.00 | 1,910.00 | 20.20% | 18,765,190 |
| Oct 28, 2025 | 1,602.00 | 1,602.00 | 1,578.00 | 1,589.00 | 1,589.00 | -0.31% | 115,686 |
| Oct 27, 2025 | 1,583.00 | 1,600.00 | 1,575.00 | 1,594.00 | 1,594.00 | 1.21% | 138,666 |
| Oct 24, 2025 | 1,566.00 | 1,586.00 | 1,566.00 | 1,575.00 | 1,575.00 | 0.70% | 87,733 |
| Oct 23, 2025 | 1,569.00 | 1,580.00 | 1,555.00 | 1,564.00 | 1,564.00 | -0.32% | 47,567 |
| Oct 22, 2025 | 1,567.00 | 1,577.00 | 1,546.00 | 1,569.00 | 1,569.00 | 0.13% | 151,086 |
| Oct 21, 2025 | 1,578.00 | 1,584.00 | 1,566.00 | 1,567.00 | 1,567.00 | - | 55,514 |
| Oct 20, 2025 | 1,605.00 | 1,605.00 | 1,566.00 | 1,567.00 | 1,567.00 | -0.25% | 73,688 |
| Oct 17, 2025 | 1,593.00 | 1,600.00 | 1,569.00 | 1,571.00 | 1,571.00 | -1.38% | 153,084 |
| Oct 16, 2025 | 1,614.00 | 1,620.00 | 1,586.00 | 1,593.00 | 1,593.00 | -1.30% | 103,947 |
| Oct 15, 2025 | 1,625.00 | 1,625.00 | 1,580.00 | 1,614.00 | 1,614.00 | 1.51% | 127,658 |
| Oct 14, 2025 | 1,593.00 | 1,607.00 | 1,570.00 | 1,590.00 | 1,590.00 | -0.19% | 125,896 |
| Oct 13, 2025 | 1,597.00 | 1,611.00 | 1,570.00 | 1,593.00 | 1,593.00 | -1.12% | 86,253 |
| Oct 10, 2025 | 1,614.00 | 1,620.00 | 1,598.00 | 1,611.00 | 1,611.00 | 0.37% | 95,605 |
| Oct 2, 2025 | 1,577.00 | 1,749.00 | 1,566.00 | 1,605.00 | 1,605.00 | 1.90% | 1,093,017 |
| Oct 1, 2025 | 1,575.00 | 1,588.00 | 1,564.00 | 1,575.00 | 1,575.00 | 0.25% | 52,781 |
| Sep 30, 2025 | 1,603.00 | 1,603.00 | 1,570.00 | 1,571.00 | 1,571.00 | -2.06% | 91,553 |
| Sep 29, 2025 | 1,624.00 | 1,635.00 | 1,601.00 | 1,604.00 | 1,604.00 | 2.23% | 86,655 |
| Sep 26, 2025 | 1,615.00 | 1,624.00 | 1,566.00 | 1,569.00 | 1,569.00 | -2.73% | 167,730 |
| Sep 25, 2025 | 1,621.00 | 1,630.00 | 1,603.00 | 1,613.00 | 1,613.00 | -0.25% | 40,775 |
| Sep 24, 2025 | 1,619.00 | 1,646.00 | 1,602.00 | 1,617.00 | 1,617.00 | -0.12% | 88,562 |
| Sep 23, 2025 | 1,633.00 | 1,646.00 | 1,610.00 | 1,619.00 | 1,619.00 | -1.28% | 71,017 |
| Sep 22, 2025 | 1,659.00 | 1,668.00 | 1,633.00 | 1,640.00 | 1,640.00 | -1.15% | 109,749 |
| Sep 19, 2025 | 1,669.00 | 1,705.00 | 1,650.00 | 1,659.00 | 1,659.00 | -0.60% | 113,321 |
| Sep 18, 2025 | 1,644.00 | 1,672.00 | 1,628.00 | 1,669.00 | 1,669.00 | 1.83% | 120,179 |
| Sep 17, 2025 | 1,657.00 | 1,657.00 | 1,620.00 | 1,639.00 | 1,639.00 | -1.09% | 103,204 |
| Sep 16, 2025 | 1,660.00 | 1,662.00 | 1,638.00 | 1,657.00 | 1,657.00 | -0.18% | 90,214 |
| Sep 15, 2025 | 1,678.00 | 1,690.00 | 1,650.00 | 1,660.00 | 1,660.00 | -1.07% | 111,503 |
| Sep 12, 2025 | 1,695.00 | 1,695.00 | 1,659.00 | 1,678.00 | 1,678.00 | 0.06% | 92,814 |
| Sep 11, 2025 | 1,676.00 | 1,703.00 | 1,648.00 | 1,677.00 | 1,677.00 | 0.06% | 208,137 |
| Sep 10, 2025 | 1,671.00 | 1,685.00 | 1,655.00 | 1,676.00 | 1,676.00 | 0.30% | 142,567 |
| Sep 9, 2025 | 1,605.00 | 1,710.00 | 1,605.00 | 1,671.00 | 1,671.00 | 3.15% | 313,215 |
| Sep 8, 2025 | 1,601.00 | 1,620.00 | 1,581.00 | 1,620.00 | 1,620.00 | 1.19% | 116,425 |
| Sep 5, 2025 | 1,598.00 | 1,610.00 | 1,580.00 | 1,601.00 | 1,601.00 | 0.19% | 150,720 |
| Sep 4, 2025 | 1,556.00 | 1,747.00 | 1,556.00 | 1,598.00 | 1,598.00 | 2.70% | 1,180,929 |
| Sep 3, 2025 | 1,552.00 | 1,556.00 | 1,539.00 | 1,556.00 | 1,556.00 | 0.45% | 52,639 |
| Sep 2, 2025 | 1,551.00 | 1,579.00 | 1,545.00 | 1,549.00 | 1,549.00 | -0.06% | 61,425 |
| Sep 1, 2025 | 1,590.00 | 1,590.00 | 1,547.00 | 1,550.00 | 1,550.00 | -2.52% | 154,129 |
| Aug 29, 2025 | 1,588.00 | 1,600.00 | 1,571.00 | 1,590.00 | 1,590.00 | -0.38% | 110,757 |
| Aug 28, 2025 | 1,600.00 | 1,605.00 | 1,576.00 | 1,596.00 | 1,596.00 | -0.62% | 82,986 |
| Aug 27, 2025 | 1,622.00 | 1,635.00 | 1,572.00 | 1,606.00 | 1,606.00 | -1.53% | 142,563 |
| Aug 26, 2025 | 1,640.00 | 1,640.00 | 1,600.00 | 1,631.00 | 1,631.00 | -0.06% | 54,347 |
| Aug 25, 2025 | 1,634.00 | 1,650.00 | 1,630.00 | 1,632.00 | 1,632.00 | 0.55% | 46,536 |
| Aug 22, 2025 | 1,624.00 | 1,649.00 | 1,612.00 | 1,623.00 | 1,623.00 | -0.06% | 55,703 |
| Aug 21, 2025 | 1,605.00 | 1,639.00 | 1,605.00 | 1,624.00 | 1,624.00 | 0.06% | 139,186 |
| Aug 20, 2025 | 1,600.00 | 1,629.00 | 1,588.00 | 1,623.00 | 1,623.00 | -0.37% | 163,282 |
| Aug 19, 2025 | 1,640.00 | 1,655.00 | 1,625.00 | 1,629.00 | 1,629.00 | -0.67% | 88,216 |
| Aug 18, 2025 | 1,672.00 | 1,672.00 | 1,636.00 | 1,640.00 | 1,640.00 | -1.91% | 58,137 |
| Aug 14, 2025 | 1,672.00 | 1,680.00 | 1,657.00 | 1,672.00 | 1,672.00 | - | 69,695 |
| Aug 13, 2025 | 1,695.00 | 1,700.00 | 1,660.00 | 1,672.00 | 1,672.00 | -0.59% | 80,589 |
| Aug 12, 2025 | 1,701.00 | 1,714.00 | 1,672.00 | 1,682.00 | 1,682.00 | -1.12% | 98,406 |
| Aug 11, 2025 | 1,716.00 | 1,729.00 | 1,696.00 | 1,701.00 | 1,701.00 | -0.64% | 83,093 |
| Aug 8, 2025 | 1,720.00 | 1,746.00 | 1,705.00 | 1,712.00 | 1,712.00 | -0.29% | 174,526 |
| Aug 7, 2025 | 1,692.00 | 1,734.00 | 1,681.00 | 1,717.00 | 1,717.00 | 1.18% | 224,352 |
| Aug 6, 2025 | 1,652.00 | 1,733.00 | 1,642.00 | 1,697.00 | 1,697.00 | 2.85% | 301,841 |
| Aug 5, 2025 | 1,642.00 | 1,670.00 | 1,634.00 | 1,650.00 | 1,650.00 | 0.36% | 97,985 |
| Aug 4, 2025 | 1,601.00 | 1,645.00 | 1,596.00 | 1,644.00 | 1,644.00 | 2.75% | 123,780 |
| Aug 1, 2025 | 1,626.00 | 1,627.00 | 1,597.00 | 1,600.00 | 1,600.00 | -1.60% | 273,787 |
| Jul 31, 2025 | 1,641.00 | 1,641.00 | 1,621.00 | 1,626.00 | 1,626.00 | -0.31% | 123,223 |
| Jul 30, 2025 | 1,631.00 | 1,659.00 | 1,621.00 | 1,631.00 | 1,631.00 | 0.37% | 215,076 |
| Jul 29, 2025 | 1,645.00 | 1,648.00 | 1,621.00 | 1,625.00 | 1,625.00 | -0.37% | 100,901 |
| Jul 28, 2025 | 1,700.00 | 1,700.00 | 1,631.00 | 1,631.00 | 1,631.00 | -2.57% | 196,605 |
| Jul 25, 2025 | 1,641.00 | 1,688.00 | 1,641.00 | 1,674.00 | 1,674.00 | 1.70% | 165,969 |
| Jul 24, 2025 | 1,680.00 | 1,685.00 | 1,646.00 | 1,646.00 | 1,646.00 | -1.56% | 189,527 |
| Jul 23, 2025 | 1,698.00 | 1,698.00 | 1,644.00 | 1,672.00 | 1,672.00 | -0.48% | 226,284 |
| Jul 22, 2025 | 1,720.00 | 1,720.00 | 1,669.00 | 1,680.00 | 1,680.00 | -2.44% | 311,867 |
| Jul 21, 2025 | 1,668.00 | 1,745.00 | 1,668.00 | 1,722.00 | 1,722.00 | 3.24% | 433,104 |
| Jul 18, 2025 | 1,700.00 | 1,700.00 | 1,660.00 | 1,668.00 | 1,668.00 | -1.01% | 194,740 |
| Jul 17, 2025 | 1,700.00 | 1,710.00 | 1,680.00 | 1,685.00 | 1,685.00 | 0.06% | 167,740 |
| Jul 16, 2025 | 1,712.00 | 1,712.00 | 1,670.00 | 1,684.00 | 1,684.00 | -1.75% | 223,119 |
| Jul 15, 2025 | 1,720.00 | 1,720.00 | 1,690.00 | 1,714.00 | 1,714.00 | -0.17% | 237,051 |
| Jul 14, 2025 | 1,742.00 | 1,745.00 | 1,698.00 | 1,717.00 | 1,717.00 | -1.44% | 271,030 |
| Jul 11, 2025 | 1,730.00 | 1,766.00 | 1,725.00 | 1,742.00 | 1,742.00 | 0.93% | 243,286 |
| Jul 10, 2025 | 1,768.00 | 1,770.00 | 1,717.00 | 1,726.00 | 1,726.00 | -2.43% | 361,420 |