Stock listing
KRX:276240 Elivision Co., Ltd. (엘리비젼) 주가
Follow Elivision Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:276240
₩677.00 KRW -22.00 (-3.1%)
Close on Oct 15, 2026
- Day range
- ₩595.00 – ₩803.00 KRWOct 15, 2026
- Volume
- 5,288 sharesOct 15, 2026
- 52-week range
- ₩313.00 – ₩803.00 KRWLowest and highest trades, Oct 16, 2025 – Oct 15, 2026
- Traded on an average day
- ₩10.98M KRWMedian day 2,697 shares · last 3 months, Jul 15, 2026 – Oct 15, 2026
Daily closes
Last 3 months, Jul 15, 2026 – Oct 15, 2026 · KRX:276240 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩677.00 | -22.00 | -3.1% | ₩803.00 | ₩803.00 | ₩595.00 | 5,288 | |
| ₩699.00 | -10.00 | -1.4% | ₩800.00 | ₩800.00 | ₩603.00 | 10,011 | |
| ₩709.00 | +39.00 | +5.8% | ₩670.00 | ₩768.00 | ₩573.00 | 33,769 | |
| ₩670.00 | +4.00 | +0.6% | ₩660.00 | ₩749.00 | ₩655.00 | 707 | |
| ₩666.00 | +1.00 | +0.2% | ₩750.00 | ₩750.00 | ₩666.00 | 2,040 | |
| ₩665.00 | -5.00 | -0.7% | ₩700.00 | ₩700.00 | ₩650.00 | 2,018 | |
| ₩670.00 | +24.00 | +3.7% | ₩741.00 | ₩741.00 | ₩646.00 | 2,603 | |
| ₩646.00 | +84.00 | +14.9% | ₩630.00 | ₩646.00 | ₩630.00 | 2,315 | |
| ₩562.00 | -90.00 | -13.8% | ₩748.00 | ₩748.00 | ₩562.00 | 12 | |
| ₩652.00 | -45.00 | -6.5% | ₩650.00 | ₩697.00 | ₩650.00 | 205 | |
| ₩697.00 | +1.00 | +0.1% | ₩696.00 | ₩800.00 | ₩690.00 | 23,895 | |
| ₩696.00 | +90.00 | +14.9% | ₩696.00 | ₩696.00 | ₩611.00 | 14,950 | |
| ₩606.00 | -5.00 | -0.8% | ₩560.00 | ₩702.00 | ₩560.00 | 2,697 | |
| ₩611.00 | -22.00 | -3.5% | ₩726.00 | ₩727.00 | ₩552.00 | 1,747 | |
| ₩633.00 | -105.00 | -14.2% | ₩628.00 | ₩750.00 | ₩628.00 | 80,511 | |
| ₩738.00 | +89.00 | +13.7% | ₩739.00 | ₩739.00 | ₩552.00 | 17,740 | |
| ₩649.00 | +59.00 | +10.0% | ₩660.00 | ₩660.00 | ₩528.00 | 4,678 | |
| ₩590.00 | +63.00 | +12.0% | ₩606.00 | ₩606.00 | ₩491.00 | 1,146 | |
| ₩527.00 | -71.00 | -11.9% | ₩679.00 | ₩679.00 | ₩522.00 | 20,275 | |
| ₩598.00 | -87.00 | -12.7% | ₩780.00 | ₩780.00 | ₩585.00 | 875 | |
| ₩685.00 | +41.00 | +6.4% | ₩738.00 | ₩738.00 | ₩551.00 | 716 | |
| ₩644.00 | +2.00 | +0.3% | ₩697.00 | ₩697.00 | ₩546.00 | 20,140 | |
| ₩642.00 | +61.00 | +10.5% | ₩649.00 | ₩660.00 | ₩527.00 | 20,076 | |
| ₩581.00 | -98.00 | -14.4% | ₩578.00 | ₩749.00 | ₩578.00 | 5,034 | |
| ₩679.00 | +51.00 | +8.1% | ₩715.00 | ₩715.00 | ₩534.00 | 632 | |
| ₩628.00 | +32.00 | +5.4% | ₩668.00 | ₩668.00 | ₩512.00 | 1,326 | |
| ₩596.00 | -4.00 | -0.7% | ₩680.00 | ₩680.00 | ₩510.00 | 9,496 | |
| ₩600.00 | -88.00 | -12.8% | ₩767.00 | ₩767.00 | ₩585.00 | 94 | |
| ₩688.00 | +41.00 | +6.3% | ₩734.00 | ₩734.00 | ₩550.00 | 1,813 | |
| ₩647.00 | +82.00 | +14.5% | ₩648.00 | ₩649.00 | ₩560.00 | 1,771 | |
| ₩565.00 | -35.00 | -5.8% | ₩645.00 | ₩680.00 | ₩561.00 | 9,237 | |
| ₩600.00 | +39.00 | +7.0% | ₩630.00 | ₩645.00 | ₩550.00 | 21,195 | |
| ₩561.00 | +5.00 | +0.9% | ₩600.00 | ₩600.00 | ₩560.00 | 100,121 | |
| ₩556.00 | -84.00 | -13.1% | ₩546.00 | ₩699.00 | ₩546.00 | 40 | |
| ₩640.00 | +50.00 | +8.5% | ₩650.00 | ₩660.00 | ₩532.00 | 55 | |
| ₩590.00 | +64.00 | +12.2% | ₩590.00 | ₩595.00 | ₩590.00 | 102 | |
| ₩526.00 | -78.00 | -12.9% | ₩521.00 | ₩650.00 | ₩521.00 | 1,004 | |
| ₩604.00 | +78.00 | +14.8% | ₩594.00 | ₩604.00 | ₩521.00 | 288 | |
| ₩526.00 | -70.00 | -11.7% | ₩597.00 | ₩670.00 | ₩510.00 | 400,661 | |
| ₩596.00 | -99.00 | -14.2% | ₩695.00 | ₩768.00 | ₩591.00 | 338 | |
| ₩695.00 | -3.00 | -0.4% | ₩799.00 | ₩799.00 | ₩601.00 | 2,895 | |
| ₩698.00 | +68.00 | +10.8% | ₩570.00 | ₩699.00 | ₩536.00 | 14,709 | |
| ₩630.00 | +80.00 | +14.5% | ₩632.00 | ₩632.00 | ₩550.00 | 82,023 | |
| ₩550.00 | +50.00 | +10.0% | ₩501.00 | ₩575.00 | ₩501.00 | 99,467 | |
| ₩500.00 | +5.00 | +1.0% | ₩500.00 | ₩510.00 | ₩500.00 | 44,719 | |
| ₩495.00 | -15.00 | -2.9% | ₩510.00 | ₩510.00 | ₩490.00 | 10,271 | |
| ₩510.00 | -20.00 | -3.8% | ₩605.00 | ₩605.00 | ₩496.00 | 4,689 | |
| ₩530.00 | +22.00 | +4.3% | ₩584.00 | ₩584.00 | ₩530.00 | 77 | |
| ₩508.00 | -6.00 | -1.2% | ₩590.00 | ₩590.00 | ₩437.00 | 2,106 | |
| ₩514.00 | +17.00 | +3.4% | ₩423.00 | ₩518.00 | ₩423.00 | 8 | |
| ₩497.00 | +28.00 | +6.0% | ₩501.00 | ₩501.00 | ₩404.00 | 1,223 | |
| ₩469.00 | +61.00 | +15.0% | ₩469.00 | ₩469.00 | ₩416.00 | 13,291 | |
| ₩408.00 | -42.00 | -9.3% | ₩499.00 | ₩500.00 | ₩408.00 | 210 | |
| ₩450.00 | 0.00 | 0.0% | ₩507.00 | ₩507.00 | ₩450.00 | 24,370 | |
| ₩450.00 | 0.00 | 0.0% | ₩451.00 | ₩515.00 | ₩450.00 | 29,013 | |
| ₩450.00 | +14.00 | +3.2% | ₩500.00 | ₩500.00 | ₩450.00 | 1,003 | |
| ₩436.00 | +5.00 | +1.2% | ₩495.00 | ₩495.00 | ₩436.00 | 6,005 | |
| ₩431.00 | -14.00 | -3.1% | ₩380.00 | ₩507.00 | ₩380.00 | 11 | |
| ₩445.00 | -64.00 | -12.6% | ₩470.00 | ₩470.00 | ₩440.00 | 10,332 | |
| ₩509.00 | +59.00 | +13.1% | ₩509.00 | ₩509.00 | ₩401.00 | 4 | |
| ₩450.00 | -79.00 | -14.9% | ₩450.00 | ₩520.00 | ₩450.00 | 16,400 |
- Ticker
- KRX:276240
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Elivision Co., Ltd.