ELUON Corporation (KOSDAQ:065440)
South Korea
· Delayed Price · Currency is KRW 1,260.00
-63.00 (-4.76%)
At close: Mar 9, 2026
ELUON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,313.00 | 1,345.00 | 1,292.00 | 1,323.00 | 1,323.00 | 0.68% | 144,964 |
| Mar 5, 2026 | 1,219.00 | 1,315.00 | 1,219.00 | 1,314.00 | 1,314.00 | 8.86% | 330,697 |
| Mar 4, 2026 | 1,250.00 | 1,296.00 | 1,191.00 | 1,207.00 | 1,207.00 | -7.01% | 549,559 |
| Mar 3, 2026 | 1,311.00 | 1,348.00 | 1,278.00 | 1,298.00 | 1,298.00 | -2.33% | 330,712 |
| Feb 27, 2026 | 1,362.00 | 1,367.00 | 1,319.00 | 1,329.00 | 1,329.00 | -2.42% | 323,453 |
| Feb 26, 2026 | 1,401.00 | 1,403.00 | 1,356.00 | 1,362.00 | 1,362.00 | -2.71% | 365,576 |
| Feb 25, 2026 | 1,402.00 | 1,419.00 | 1,396.00 | 1,400.00 | 1,400.00 | - | 146,165 |
| Feb 24, 2026 | 1,429.00 | 1,429.00 | 1,390.00 | 1,400.00 | 1,400.00 | -2.03% | 186,493 |
| Feb 23, 2026 | 1,390.00 | 1,429.00 | 1,375.00 | 1,429.00 | 1,429.00 | 3.55% | 301,364 |
| Feb 20, 2026 | 1,381.00 | 1,391.00 | 1,364.00 | 1,380.00 | 1,380.00 | -0.07% | 169,354 |
| Feb 19, 2026 | 1,419.00 | 1,422.00 | 1,362.00 | 1,381.00 | 1,381.00 | -2.68% | 377,233 |
| Feb 13, 2026 | 1,450.00 | 1,450.00 | 1,413.00 | 1,419.00 | 1,419.00 | -2.21% | 199,763 |
| Feb 12, 2026 | 1,450.00 | 1,465.00 | 1,442.00 | 1,451.00 | 1,451.00 | -0.75% | 124,197 |
| Feb 11, 2026 | 1,460.00 | 1,472.00 | 1,445.00 | 1,462.00 | 1,462.00 | 0.14% | 120,202 |
| Feb 10, 2026 | 1,431.00 | 1,468.00 | 1,431.00 | 1,460.00 | 1,460.00 | 2.10% | 130,739 |
| Feb 9, 2026 | 1,411.00 | 1,448.00 | 1,411.00 | 1,430.00 | 1,430.00 | 1.42% | 116,233 |
| Feb 6, 2026 | 1,431.00 | 1,431.00 | 1,376.00 | 1,410.00 | 1,410.00 | -1.47% | 201,240 |
| Feb 5, 2026 | 1,447.00 | 1,454.00 | 1,421.00 | 1,431.00 | 1,431.00 | -1.11% | 124,899 |
| Feb 4, 2026 | 1,433.00 | 1,480.00 | 1,421.00 | 1,447.00 | 1,447.00 | 1.40% | 171,768 |
| Feb 3, 2026 | 1,424.00 | 1,439.00 | 1,415.00 | 1,427.00 | 1,427.00 | 0.14% | 156,991 |
| Feb 2, 2026 | 1,459.00 | 1,460.00 | 1,423.00 | 1,425.00 | 1,425.00 | -2.33% | 172,089 |
| Jan 30, 2026 | 1,500.00 | 1,501.00 | 1,457.00 | 1,459.00 | 1,459.00 | -2.73% | 208,329 |
| Jan 29, 2026 | 1,502.00 | 1,516.00 | 1,460.00 | 1,500.00 | 1,500.00 | -0.13% | 244,100 |
| Jan 28, 2026 | 1,523.00 | 1,523.00 | 1,491.00 | 1,502.00 | 1,502.00 | -1.18% | 247,544 |
| Jan 27, 2026 | 1,549.00 | 1,564.00 | 1,500.00 | 1,520.00 | 1,520.00 | 0.07% | 223,795 |
| Jan 26, 2026 | 1,485.00 | 1,540.00 | 1,485.00 | 1,519.00 | 1,519.00 | 2.50% | 314,001 |
| Jan 23, 2026 | 1,431.00 | 1,496.00 | 1,431.00 | 1,482.00 | 1,482.00 | 3.56% | 250,916 |
| Jan 22, 2026 | 1,422.00 | 1,445.00 | 1,407.00 | 1,431.00 | 1,431.00 | 0.70% | 242,895 |
| Jan 21, 2026 | 1,485.00 | 1,485.00 | 1,390.00 | 1,421.00 | 1,421.00 | -4.57% | 309,926 |
| Jan 20, 2026 | 1,488.00 | 1,499.00 | 1,443.00 | 1,489.00 | 1,489.00 | 1.09% | 320,150 |
| Jan 19, 2026 | 1,399.00 | 1,490.00 | 1,380.00 | 1,473.00 | 1,473.00 | 6.51% | 410,322 |
| Jan 16, 2026 | 1,394.00 | 1,428.00 | 1,380.00 | 1,383.00 | 1,383.00 | -0.72% | 185,025 |
| Jan 15, 2026 | 1,395.00 | 1,395.00 | 1,361.00 | 1,393.00 | 1,393.00 | -0.07% | 176,203 |
| Jan 14, 2026 | 1,417.00 | 1,420.00 | 1,391.00 | 1,394.00 | 1,394.00 | -1.62% | 130,342 |
| Jan 13, 2026 | 1,441.00 | 1,441.00 | 1,400.00 | 1,417.00 | 1,417.00 | -1.53% | 108,706 |
| Jan 12, 2026 | 1,420.00 | 1,460.00 | 1,418.00 | 1,439.00 | 1,439.00 | 1.55% | 103,942 |
| Jan 9, 2026 | 1,394.00 | 1,425.00 | 1,378.00 | 1,417.00 | 1,417.00 | 1.58% | 124,671 |
| Jan 8, 2026 | 1,406.00 | 1,409.00 | 1,371.00 | 1,395.00 | 1,395.00 | -1.55% | 209,789 |
| Jan 7, 2026 | 1,447.00 | 1,458.00 | 1,403.00 | 1,417.00 | 1,417.00 | -2.07% | 259,700 |
| Jan 6, 2026 | 1,478.00 | 1,478.00 | 1,447.00 | 1,447.00 | 1,447.00 | -1.23% | 155,501 |
| Jan 5, 2026 | 1,475.00 | 1,478.00 | 1,460.00 | 1,465.00 | 1,465.00 | -0.48% | 167,394 |
| Jan 2, 2026 | 1,443.00 | 1,484.00 | 1,443.00 | 1,472.00 | 1,472.00 | 2.01% | 97,867 |
| Dec 30, 2025 | 1,455.00 | 1,455.00 | 1,437.00 | 1,443.00 | 1,443.00 | -0.89% | 87,718 |
| Dec 29, 2025 | 1,460.00 | 1,474.00 | 1,432.00 | 1,456.00 | 1,456.00 | -0.41% | 153,059 |
| Dec 26, 2025 | 1,461.00 | 1,476.00 | 1,456.00 | 1,462.00 | 1,462.00 | 0.14% | 145,640 |
| Dec 24, 2025 | 1,465.00 | 1,482.00 | 1,456.00 | 1,460.00 | 1,460.00 | -0.21% | 65,522 |
| Dec 23, 2025 | 1,510.00 | 1,513.00 | 1,463.00 | 1,463.00 | 1,463.00 | -2.92% | 149,293 |
| Dec 22, 2025 | 1,485.00 | 1,515.00 | 1,485.00 | 1,507.00 | 1,507.00 | 1.48% | 127,891 |
| Dec 19, 2025 | 1,460.00 | 1,490.00 | 1,451.00 | 1,485.00 | 1,485.00 | 1.85% | 147,710 |
| Dec 18, 2025 | 1,447.00 | 1,469.00 | 1,435.00 | 1,458.00 | 1,458.00 | - | 168,340 |
| Dec 17, 2025 | 1,471.00 | 1,482.00 | 1,446.00 | 1,458.00 | 1,458.00 | -0.88% | 322,909 |
| Dec 16, 2025 | 1,503.00 | 1,509.00 | 1,471.00 | 1,471.00 | 1,471.00 | -2.26% | 296,506 |
| Dec 15, 2025 | 1,506.00 | 1,529.00 | 1,494.00 | 1,505.00 | 1,505.00 | -1.18% | 247,186 |
| Dec 12, 2025 | 1,526.00 | 1,543.00 | 1,504.00 | 1,523.00 | 1,523.00 | -0.13% | 197,422 |
| Dec 11, 2025 | 1,547.00 | 1,547.00 | 1,512.00 | 1,525.00 | 1,525.00 | 0.53% | 242,636 |
| Dec 10, 2025 | 1,520.00 | 1,532.00 | 1,510.00 | 1,517.00 | 1,517.00 | -0.20% | 170,181 |
| Dec 9, 2025 | 1,545.00 | 1,548.00 | 1,515.00 | 1,520.00 | 1,520.00 | -1.55% | 364,889 |
| Dec 8, 2025 | 1,583.00 | 1,590.00 | 1,544.00 | 1,544.00 | 1,544.00 | -2.09% | 326,401 |
| Dec 5, 2025 | 1,569.00 | 1,580.00 | 1,545.00 | 1,577.00 | 1,577.00 | 0.57% | 457,067 |
| 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 |