ELUON Corporation (KOSDAQ:065440)
South Korea
· Delayed Price · Currency is KRW 3,380.00
+70.00 (2.11%)
At close: Apr 29, 2026
ELUON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3,165.00 | 3,500.00 | 3,125.00 | 3,380.00 | 3,380.00 | 2.11% | 1,891,334 |
| Apr 28, 2026 | 3,770.00 | 3,795.00 | 3,305.00 | 3,310.00 | 3,310.00 | -11.85% | 2,678,256 |
| Apr 27, 2026 | 3,785.00 | 4,045.00 | 3,685.00 | 3,755.00 | 3,755.00 | -1.83% | 2,881,009 |
| Apr 24, 2026 | 3,835.00 | 3,910.00 | 3,680.00 | 3,825.00 | 3,825.00 | -0.78% | 1,817,581 |
| Apr 23, 2026 | 3,845.00 | 3,950.00 | 3,627.00 | 3,855.00 | 3,855.00 | 0.26% | 2,445,752 |
| Apr 22, 2026 | 3,520.00 | 3,960.00 | 3,400.00 | 3,845.00 | 3,845.00 | 9.23% | 4,023,837 |
| Apr 21, 2026 | 3,435.00 | 3,520.00 | 3,300.00 | 3,520.00 | 3,520.00 | 2.33% | 1,906,593 |
| Apr 20, 2026 | 3,375.00 | 3,535.00 | 3,240.00 | 3,440.00 | 3,440.00 | - | 2,353,362 |
| Apr 17, 2026 | 3,385.00 | 3,500.00 | 2,830.00 | 3,440.00 | 3,440.00 | 5.85% | 5,905,275 |
| Apr 16, 2026 | 4,255.00 | 4,255.00 | 3,100.00 | 3,250.00 | 3,250.00 | -24.86% | 6,759,793 |
| Apr 15, 2026 | 4,470.00 | 4,475.00 | 4,120.00 | 4,325.00 | 4,325.00 | -0.35% | 3,075,195 |
| Apr 14, 2026 | 4,480.00 | 4,500.00 | 4,035.00 | 4,340.00 | 4,340.00 | -1.81% | 4,165,626 |
| Apr 13, 2026 | 4,030.00 | 4,685.00 | 4,025.00 | 4,420.00 | 4,420.00 | 1.49% | 7,023,394 |
| Apr 10, 2026 | 4,450.00 | 4,810.00 | 4,010.00 | 4,355.00 | 4,355.00 | -2.68% | 12,152,302 |
| Apr 9, 2026 | 4,245.00 | 5,080.00 | 4,245.00 | 4,475.00 | 4,475.00 | 14.45% | 57,787,933 |
| Apr 8, 2026 | 3,155.00 | 3,910.00 | 3,100.00 | 3,910.00 | 3,910.00 | 29.90% | 7,129,589 |
| Apr 7, 2026 | 3,370.00 | 3,475.00 | 3,000.00 | 3,010.00 | 3,010.00 | -6.08% | 5,586,338 |
| Apr 6, 2026 | 3,150.00 | 3,445.00 | 2,890.00 | 3,205.00 | 3,205.00 | 11.67% | 12,330,170 |
| Apr 3, 2026 | 2,935.00 | 3,390.00 | 2,815.00 | 2,870.00 | 2,870.00 | 4.74% | 15,353,168 |
| Apr 2, 2026 | 2,890.00 | 3,035.00 | 2,695.00 | 2,740.00 | 2,740.00 | 0.37% | 14,807,293 |
| Apr 1, 2026 | 2,210.00 | 2,730.00 | 2,185.00 | 2,730.00 | 2,730.00 | 30.00% | 9,454,148 |
| Mar 31, 2026 | 2,225.00 | 2,350.00 | 2,055.00 | 2,100.00 | 2,100.00 | -5.62% | 1,394,055 |
| Mar 30, 2026 | 2,370.00 | 2,410.00 | 2,220.00 | 2,225.00 | 2,225.00 | -10.64% | 1,359,089 |
| Mar 27, 2026 | 2,300.00 | 2,530.00 | 2,290.00 | 2,490.00 | 2,490.00 | 5.06% | 1,898,014 |
| Mar 26, 2026 | 2,410.00 | 2,540.00 | 2,285.00 | 2,370.00 | 2,370.00 | -0.42% | 2,003,190 |
| Mar 25, 2026 | 2,340.00 | 2,500.00 | 2,200.00 | 2,380.00 | 2,380.00 | 3.48% | 2,945,956 |
| Mar 24, 2026 | 2,300.00 | 2,330.00 | 2,100.00 | 2,300.00 | 2,300.00 | 3.84% | 1,913,898 |
| Mar 23, 2026 | 2,200.00 | 2,365.00 | 2,050.00 | 2,215.00 | 2,215.00 | 0.23% | 1,992,481 |
| Mar 20, 2026 | 2,140.00 | 2,325.00 | 2,005.00 | 2,210.00 | 2,210.00 | 3.03% | 2,533,059 |
| Mar 19, 2026 | 2,200.00 | 2,340.00 | 2,130.00 | 2,145.00 | 2,145.00 | -5.09% | 1,463,373 |
| Mar 18, 2026 | 2,385.00 | 2,410.00 | 2,215.00 | 2,260.00 | 2,260.00 | -4.64% | 2,217,932 |
| Mar 17, 2026 | 2,570.00 | 2,575.00 | 2,245.00 | 2,370.00 | 2,370.00 | -2.67% | 3,425,562 |
| Mar 16, 2026 | 2,290.00 | 2,495.00 | 2,205.00 | 2,435.00 | 2,435.00 | 10.43% | 7,136,613 |
| Mar 13, 2026 | 2,230.00 | 2,560.00 | 2,070.00 | 2,205.00 | 2,205.00 | 0.46% | 24,960,580 |
| Mar 12, 2026 | 1,894.00 | 2,195.00 | 1,890.00 | 2,195.00 | 2,195.00 | 29.88% | 10,547,201 |
| Mar 11, 2026 | 1,300.00 | 1,690.00 | 1,300.00 | 1,690.00 | 1,690.00 | 30.00% | 2,940,137 |
| Mar 10, 2026 | 1,275.00 | 1,310.00 | 1,269.00 | 1,300.00 | 1,300.00 | 3.17% | 77,368 |
| Mar 9, 2026 | 1,317.00 | 1,317.00 | 1,230.00 | 1,260.00 | 1,260.00 | -4.76% | 130,215 |
| 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 |