ELUON Corporation 065440
KRX · South Korea · Electronic Technology
KRW 1,616.00+206.00 (+14.61%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,616.00 | +14.61% | KRW 1,410.00 | KRW 1,832.00 | KRW 1,408.00 | 7.50M |
| 2026-10-01 | KRW 1,410.00 | +0.57% | KRW 1,409.00 | KRW 1,433.00 | KRW 1,383.00 | 106.94K |
| 2026-09-30 | KRW 1,402.00 | +0.29% | KRW 1,419.00 | KRW 1,447.00 | KRW 1,401.00 | 112.66K |
| 2026-09-29 | KRW 1,398.00 | -3.52% | KRW 1,478.00 | KRW 1,478.00 | KRW 1,396.00 |
| 109.12K |
| 2026-09-28 | KRW 1,449.00 | +0.28% | KRW 1,453.00 | KRW 1,467.00 | KRW 1,428.00 | 94.19K |
| 2026-09-23 | KRW 1,445.00 | +1.90% | KRW 1,418.00 | KRW 1,545.00 | KRW 1,412.00 | 199.88K |
| 2026-09-22 | KRW 1,418.00 | -2.21% | KRW 1,460.00 | KRW 1,485.00 | KRW 1,410.00 | 170.37K |
| 2026-09-21 | KRW 1,450.00 | -4.67% | KRW 1,541.00 | KRW 1,541.00 | KRW 1,449.00 | 205.13K |
| 2026-09-18 | KRW 1,521.00 | +3.47% | KRW 1,495.00 | KRW 1,559.00 | KRW 1,480.00 | 356.99K |
| 2026-09-17 | KRW 1,470.00 | 0.00% | KRW 1,482.00 | KRW 1,514.00 | KRW 1,451.00 | 270.63K |
| 2026-09-16 | KRW 1,470.00 | +3.52% | KRW 1,424.00 | KRW 1,627.00 | KRW 1,421.00 | 1.02M |
| 2026-09-15 | KRW 1,420.00 | +2.23% | KRW 1,389.00 | KRW 1,435.00 | KRW 1,382.00 | 140.56K |
| 2026-09-14 | KRW 1,389.00 | +0.22% | KRW 1,331.00 | KRW 1,464.00 | KRW 1,331.00 | 265.45K |
| 2026-09-11 | KRW 1,386.00 | +0.87% | KRW 1,361.00 | KRW 1,445.00 | KRW 1,330.00 | 146.29K |
| 2026-09-10 | KRW 1,374.00 | -2.00% | KRW 1,415.00 | KRW 1,417.00 | KRW 1,340.00 | 154.44K |
| 2026-09-09 | KRW 1,402.00 | +3.16% | KRW 1,362.00 | KRW 1,548.00 | KRW 1,349.00 | 509.96K |
| 2026-09-08 | KRW 1,359.00 | +1.65% | KRW 1,343.00 | KRW 1,370.00 | KRW 1,343.00 | 98.30K |
| 2026-09-07 | KRW 1,337.00 | +0.15% | KRW 1,359.00 | KRW 1,387.00 | KRW 1,337.00 | 80.09K |
| 2026-09-04 | KRW 1,335.00 | +0.07% | KRW 1,334.00 | KRW 1,353.00 | KRW 1,325.00 | 56.89K |
| 2026-09-03 | KRW 1,334.00 | -2.20% | KRW 1,360.00 | KRW 1,364.00 | KRW 1,311.00 | 125.84K |
| 2026-09-02 | KRW 1,364.00 | +0.22% | KRW 1,361.00 | KRW 1,370.00 | KRW 1,320.00 | 78.89K |
| 2026-09-01 | KRW 1,361.00 | -1.31% | KRW 1,379.00 | KRW 1,379.00 | KRW 1,340.00 | 117.33K |
| 2026-08-31 | KRW 1,379.00 | -0.07% | KRW 1,381.00 | KRW 1,383.00 | KRW 1,315.00 | 92.79K |
| 2026-08-28 | KRW 1,380.00 | -1.36% | KRW 1,399.00 | KRW 1,403.00 | KRW 1,360.00 | 61.30K |
| 2026-08-27 | KRW 1,399.00 | +1.01% | KRW 1,385.00 | KRW 1,415.00 | KRW 1,370.00 | 83.74K |
| 2026-08-26 | KRW 1,385.00 | -1.07% | KRW 1,400.00 | KRW 1,404.00 | KRW 1,363.00 | 60.35K |
| 2026-08-25 | KRW 1,400.00 | +2.12% | KRW 1,371.00 | KRW 1,400.00 | KRW 1,291.00 | 156.56K |
| 2026-08-24 | KRW 1,371.00 | -0.36% | KRW 1,376.00 | KRW 1,385.00 | KRW 1,359.00 | 67.13K |
| 2026-08-21 | KRW 1,376.00 | -4.44% | KRW 1,420.00 | KRW 1,440.00 | KRW 1,353.00 | 175.23K |
| 2026-08-20 | KRW 1,440.00 | +0.35% | KRW 1,435.00 | KRW 1,515.00 | KRW 1,421.00 | 106.16K |
| 2026-08-19 | KRW 1,435.00 | -3.30% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,380.00 | 110.58K |
| 2026-08-18 | KRW 1,484.00 | -4.01% | KRW 1,546.00 | KRW 1,558.00 | KRW 1,472.00 | 136.43K |
| 2026-08-14 | KRW 1,546.00 | -1.34% | KRW 1,556.00 | KRW 1,600.00 | KRW 1,519.00 | 123.64K |
| 2026-08-13 | KRW 1,567.00 | -0.38% | KRW 1,640.00 | KRW 1,640.00 | KRW 1,552.00 | 148.05K |
| 2026-08-12 | KRW 1,573.00 | -0.57% | KRW 1,596.00 | KRW 1,596.00 | KRW 1,526.00 | 139.82K |
| 2026-08-11 | KRW 1,582.00 | -1.31% | KRW 1,603.00 | KRW 1,604.00 | KRW 1,523.00 | 135.90K |
| 2026-08-10 | KRW 1,603.00 | +4.50% | KRW 1,530.00 | KRW 1,635.00 | KRW 1,520.00 | 230.20K |
| 2026-08-07 | KRW 1,534.00 | +1.86% | KRW 1,554.00 | KRW 1,577.00 | KRW 1,481.00 | 207.98K |
| 2026-08-06 | KRW 1,506.00 | -6.34% | KRW 1,570.00 | KRW 1,632.00 | KRW 1,500.00 | 266.74K |
| 2026-08-05 | KRW 1,608.00 | +7.34% | KRW 1,550.00 | KRW 1,700.00 | KRW 1,546.00 | 776.28K |
| 2026-08-04 | KRW 1,498.00 | +5.72% | KRW 1,430.00 | KRW 1,515.00 | KRW 1,428.00 | 183.73K |
| 2026-08-03 | KRW 1,417.00 | +5.43% | KRW 1,316.00 | KRW 1,465.00 | KRW 1,313.00 | 158.46K |
| 2026-07-31 | KRW 1,344.00 | +5.33% | KRW 1,300.00 | KRW 1,349.00 | KRW 1,300.00 | 165.40K |
| 2026-07-30 | KRW 1,276.00 | +3.24% | KRW 1,200.00 | KRW 1,276.00 | KRW 1,200.00 | 146.24K |
| 2026-07-29 | KRW 1,236.00 | -4.33% | KRW 1,300.00 | KRW 1,325.00 | KRW 1,208.00 | 355.28K |
| 2026-07-28 | KRW 1,292.00 | -5.90% | KRW 1,369.00 | KRW 1,371.00 | KRW 1,250.00 | 251.54K |
| 2026-07-27 | KRW 1,373.00 | +1.18% | KRW 1,384.00 | KRW 1,388.00 | KRW 1,334.00 | 80.22K |
| 2026-07-24 | KRW 1,357.00 | -5.30% | KRW 1,432.00 | KRW 1,433.00 | KRW 1,350.00 | 183.41K |
| 2026-07-23 | KRW 1,433.00 | +10.74% | KRW 1,294.00 | KRW 1,448.00 | KRW 1,294.00 | 354.82K |
| 2026-07-22 | KRW 1,294.00 | -1.90% | KRW 1,332.00 | KRW 1,399.00 | KRW 1,288.00 | 180.52K |
| 2026-07-21 | KRW 1,319.00 | +0.15% | KRW 1,330.00 | KRW 1,337.00 | KRW 1,258.00 | 84.67K |
| 2026-07-20 | KRW 1,317.00 | -4.57% | KRW 1,367.00 | KRW 1,380.00 | KRW 1,304.00 | 181.05K |
| 2026-07-16 | KRW 1,380.00 | -5.35% | KRW 1,458.00 | KRW 1,458.00 | KRW 1,372.00 | 177.74K |
| 2026-07-15 | KRW 1,458.00 | +5.88% | KRW 1,377.00 | KRW 1,480.00 | KRW 1,377.00 | 248.06K |
| 2026-07-14 | KRW 1,377.00 | -2.41% | KRW 1,411.00 | KRW 1,411.00 | KRW 1,327.00 | 232.92K |
| 2026-07-13 | KRW 1,411.00 | -6.62% | KRW 1,600.00 | KRW 1,600.00 | KRW 1,381.00 | 253.99K |
| 2026-07-10 | KRW 1,511.00 | +6.48% | KRW 1,421.00 | KRW 1,543.00 | KRW 1,419.00 | 440.73K |
| 2026-07-09 | KRW 1,419.00 | +3.96% | KRW 1,365.00 | KRW 1,419.00 | KRW 1,320.00 | 232.28K |
| 2026-07-08 | KRW 1,365.00 | -5.73% | KRW 1,435.00 | KRW 1,457.00 | KRW 1,332.00 | 275.60K |
| 2026-07-07 | KRW 1,448.00 | -5.11% | KRW 1,513.00 | KRW 1,529.00 | KRW 1,415.00 | 200.04K |
| 2026-07-06 | KRW 1,526.00 | -0.52% | KRW 1,534.00 | KRW 1,548.00 | KRW 1,448.00 | 169.81K |
| 2026-07-03 | KRW 1,534.00 | +2.27% | KRW 1,500.00 | KRW 1,540.00 | KRW 1,361.00 | 276.10K |
| 2026-07-02 | KRW 1,500.00 | -8.59% | KRW 1,627.00 | KRW 1,629.00 | KRW 1,496.00 | 302.01K |
| 2026-07-01 | KRW 1,641.00 | +4.66% | KRW 1,568.00 | KRW 1,678.00 | KRW 1,565.00 | 293.05K |
| 2026-06-30 | KRW 1,568.00 | -1.69% | KRW 1,632.00 | KRW 1,632.00 | KRW 1,545.00 | 149.28K |
| 2026-06-29 | KRW 1,595.00 | +10.15% | KRW 1,409.00 | KRW 1,610.00 | KRW 1,409.00 | 430.63K |
| 2026-06-26 | KRW 1,448.00 | -6.88% | KRW 1,555.00 | KRW 1,559.00 | KRW 1,420.00 | 360.32K |
| 2026-06-25 | KRW 1,555.00 | -5.76% | KRW 1,652.00 | KRW 1,834.00 | KRW 1,500.00 | 386.65K |
| 2026-06-24 | KRW 1,650.00 | +1.48% | KRW 1,606.00 | KRW 1,680.00 | KRW 1,580.00 | 251.86K |
| 2026-06-23 | KRW 1,626.00 | -8.14% | KRW 1,770.00 | KRW 1,792.00 | KRW 1,594.00 | 273.07K |
| 2026-06-22 | KRW 1,770.00 | -1.34% | KRW 1,792.00 | KRW 1,813.00 | KRW 1,710.00 | 280.16K |
| 2026-06-19 | KRW 1,794.00 | -4.57% | KRW 1,880.00 | KRW 1,900.00 | KRW 1,693.00 | 431.82K |
| 2026-06-18 | KRW 1,880.00 | -3.49% | KRW 1,948.00 | KRW 1,961.00 | KRW 1,872.00 | 604.88K |
| 2026-06-17 | KRW 1,948.00 | -3.33% | KRW 2,035.00 | KRW 2,035.00 | KRW 1,930.00 | 642.49K |
| 2026-06-16 | KRW 2,015.00 | -0.74% | KRW 2,045.00 | KRW 2,130.00 | KRW 1,980.00 | 392.69K |
| 2026-06-15 | KRW 2,030.00 | -4.47% | KRW 2,160.00 | KRW 2,250.00 | KRW 2,020.00 | 478.34K |
| 2026-06-12 | KRW 2,125.00 | +2.41% | KRW 2,155.00 | KRW 2,220.00 | KRW 2,080.00 | 458.59K |
| 2026-06-11 | KRW 2,075.00 | -1.43% | KRW 2,065.00 | KRW 2,140.00 | KRW 2,020.00 | 379.44K |
| 2026-06-10 | KRW 2,105.00 | -5.18% | KRW 2,220.00 | KRW 2,305.00 | KRW 2,050.00 | 29 |
| 2026-06-09 | KRW 2,220.00 | +3.74% | KRW 2,250.00 | KRW 2,330.00 | KRW 2,205.00 | 346.96K |
| 2026-06-08 | KRW 2,140.00 | -7.76% | KRW 2,060.00 | KRW 2,235.00 | KRW 2,060.00 | 435.01K |
| 2026-06-05 | KRW 2,320.00 | -7.01% | KRW 2,465.00 | KRW 2,490.00 | KRW 2,290.00 | 449.64K |
| 2026-06-04 | KRW 2,495.00 | +7.31% | KRW 2,325.00 | KRW 2,780.00 | KRW 2,325.00 | 1.29M |
| 2026-06-02 | KRW 2,325.00 | -5.68% | KRW 2,400.00 | KRW 2,460.00 | KRW 2,230.00 | 999.11K |
| 2026-06-01 | KRW 2,465.00 | -5.01% | KRW 2,510.00 | KRW 2,565.00 | KRW 2,400.00 | 963.39K |
| 2026-05-29 | KRW 2,595.00 | -6.99% | KRW 2,860.00 | KRW 2,860.00 | KRW 2,540.00 | 917.47K |
| 2026-05-28 | KRW 2,790.00 | -5.26% | KRW 2,940.00 | KRW 2,955.00 | KRW 2,675.00 | 1.38M |
| 2026-05-27 | KRW 2,945.00 | -11.56% | KRW 3,300.00 | KRW 3,300.00 | KRW 2,925.00 | 1.62M |
| 2026-05-26 | KRW 3,330.00 | -1.62% | KRW 3,385.00 | KRW 3,485.00 | KRW 3,240.00 | 1.18M |
| 2026-05-22 | KRW 3,385.00 | +2.27% | KRW 3,315.00 | KRW 3,545.00 | KRW 3,315.00 | 1.03M |