Elivision.co., Ltd (XKON:276240)
South Korea
· Delayed Price · Currency is KRW 420.00
+37.00 (9.66%)
At close: Apr 29, 2026
Elivision.co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 499.00 | 499.00 | 401.00 | 447.00 | 447.00 | -5.10% | 13,415 |
| Feb 19, 2026 | 490.00 | 490.00 | 367.00 | 471.00 | 471.00 | 9.53% | 78,088 |
| Feb 13, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 14.97% | 1 |
| Feb 12, 2026 | 470.00 | 470.00 | 374.00 | 374.00 | 374.00 | -16.70% | 6,169 |
| Feb 10, 2026 | 450.00 | 450.00 | 381.00 | 449.00 | 449.00 | 0.45% | 3,507 |
| Feb 9, 2026 | 469.00 | 469.00 | 447.00 | 447.00 | 447.00 | 9.56% | 1,159 |
| Feb 6, 2026 | 410.00 | 410.00 | 350.00 | 408.00 | 408.00 | 8.80% | 37,376 |
| Feb 5, 2026 | 370.00 | 452.00 | 370.00 | 375.00 | 375.00 | -12.18% | 1,002 |
| Feb 4, 2026 | 477.00 | 477.00 | 370.00 | 427.00 | 427.00 | 2.89% | 31,867 |
| Feb 3, 2026 | 364.00 | 415.00 | 363.00 | 415.00 | 415.00 | 14.33% | 11,011 |
| Feb 2, 2026 | 480.00 | 480.00 | 363.00 | 363.00 | 363.00 | -14.18% | 10,003 |
| Jan 30, 2026 | 450.00 | 450.00 | 423.00 | 423.00 | 423.00 | 7.36% | 2 |
| Jan 29, 2026 | 440.00 | 440.00 | 394.00 | 394.00 | 394.00 | - | 107 |
| Jan 28, 2026 | 529.00 | 529.00 | 394.00 | 394.00 | 394.00 | -14.90% | 20,672 |
| Jan 27, 2026 | 465.00 | 465.00 | 397.00 | 463.00 | 463.00 | -0.64% | 29 |
| Jan 26, 2026 | 479.00 | 479.00 | 357.00 | 466.00 | 466.00 | 11.22% | 10,004 |
| Jan 23, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - | 1 |
| Jan 22, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 4.75% | 1 |
| Jan 21, 2026 | 401.00 | 401.00 | 357.00 | 400.00 | 400.00 | -4.76% | 15,934 |
| Jan 20, 2026 | 473.00 | 473.00 | 353.00 | 420.00 | 420.00 | 1.69% | 10,002 |
| Jan 19, 2026 | 417.00 | 417.00 | 374.00 | 413.00 | 413.00 | -1.43% | 304 |
| Jan 16, 2026 | 419.00 | 419.00 | 336.00 | 419.00 | 419.00 | 6.35% | 18 |
| Jan 15, 2026 | 419.00 | 419.00 | 394.00 | 394.00 | 394.00 | -1.25% | 16 |
| Jan 14, 2026 | 464.00 | 464.00 | 399.00 | 399.00 | 399.00 | -1.72% | 10,146 |
| Jan 13, 2026 | 421.00 | 421.00 | 313.00 | 406.00 | 406.00 | 10.33% | 5,709 |
| Jan 12, 2026 | 486.00 | 486.00 | 366.00 | 368.00 | 368.00 | -14.42% | 10,514 |
| Jan 9, 2026 | 567.00 | 567.00 | 421.00 | 430.00 | 430.00 | -13.13% | 22 |
| Jan 8, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 14.32% | 1 |
| Jan 7, 2026 | 444.00 | 444.00 | 433.00 | 433.00 | 433.00 | 11.89% | 2 |
| Jan 6, 2026 | 513.00 | 513.00 | 384.00 | 387.00 | 387.00 | -14.00% | 10,793 |
| Jan 5, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 9.22% | 1 |
| Jan 2, 2026 | 550.00 | 550.00 | 412.00 | 412.00 | 412.00 | -14.88% | 5,907 |
| Dec 30, 2025 | 536.00 | 536.00 | 399.00 | 484.00 | 484.00 | 3.20% | 37,996 |
| Dec 29, 2025 | 367.00 | 489.00 | 364.00 | 469.00 | 469.00 | 9.58% | 21,477 |
| Dec 26, 2025 | 435.00 | 435.00 | 380.00 | 428.00 | 428.00 | 12.93% | 11,027 |
| Dec 24, 2025 | 371.00 | 440.00 | 371.00 | 379.00 | 379.00 | -12.87% | 6,136 |
| Dec 23, 2025 | 371.00 | 435.00 | 371.00 | 435.00 | 435.00 | 1.16% | 2,008 |
| Dec 22, 2025 | 370.00 | 449.00 | 370.00 | 430.00 | 430.00 | -1.15% | 31,451 |
| Dec 19, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 10.13% | 1,000 |
| Dec 18, 2025 | 437.00 | 438.00 | 395.00 | 395.00 | 395.00 | 3.13% | 1,072 |
| Dec 17, 2025 | 358.00 | 483.00 | 357.00 | 383.00 | 383.00 | -8.81% | 1,579 |
| Dec 16, 2025 | 420.00 | 420.00 | 419.00 | 420.00 | 420.00 | 13.51% | 4,003 |
| Dec 15, 2025 | 440.00 | 440.00 | 370.00 | 370.00 | 370.00 | -5.37% | 4 |
| Dec 12, 2025 | 450.00 | 450.00 | 391.00 | 391.00 | 391.00 | -6.24% | 1,106 |
| Dec 11, 2025 | 538.00 | 538.00 | 417.00 | 417.00 | 417.00 | -14.90% | 3 |
| Dec 10, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -7.89% | 639 |
| Dec 8, 2025 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 14.66% | 1 |
| Dec 5, 2025 | 499.00 | 499.00 | 464.00 | 464.00 | 464.00 | -14.86% | 2 |
| Dec 4, 2025 | 466.00 | 545.00 | 466.00 | 545.00 | 545.00 | -0.55% | 1,006 |
| Dec 3, 2025 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | -4.36% | 1 |
| Dec 2, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 12.35% | 1 |
| Nov 28, 2025 | 540.00 | 540.00 | 499.00 | 510.00 | 510.00 | 1.80% | 1,053 |
| Nov 26, 2025 | 446.00 | 501.00 | 437.00 | 501.00 | 501.00 | 1.21% | 69,005 |
| Nov 25, 2025 | 423.00 | 495.00 | 423.00 | 495.00 | 495.00 | -0.40% | 21,316 |
| Nov 24, 2025 | 420.00 | 499.00 | 401.00 | 497.00 | 497.00 | 6.20% | 63,196 |