Elentec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7,860.00 | 7,900.00 | 7,680.00 | 7,810.00 | 7,612.87 | 106,024 |
| 2024-07-25 | 7,900.00 | 7,990.00 | 7,770.00 | 7,850.00 | 7,651.86 | 149,813 |
| 2024-07-24 | 7,940.00 | 8,100.00 | 7,900.00 | 8,020.00 | 7,817.57 | 89,762 |
| 2024-07-23 | 7,890.00 | 8,100.00 | 7,840.00 | 8,030.00 | 7,827.32 | 142,896 |
| 2024-07-22 | 8,350.00 | 8,350.00 | 7,890.00 | 7,890.00 | 7,690.85 | 167,445 |
| 2024-07-19 | 8,250.00 | 8,440.00 | 8,090.00 | 8,350.00 | 8,139.24 | 133,595 |
| 2024-07-18 | 8,320.00 | 8,360.00 | 8,000.00 | 8,250.00 | 8,041.76 | 220,380 |
| 2024-07-17 | 8,770.00 | 8,820.00 | 8,400.00 | 8,460.00 | 8,246.46 | 325,131 |
| 2024-07-16 | 9,080.00 | 9,110.00 | 8,620.00 | 8,830.00 | 8,607.12 | 362,890 |
| 2024-07-15 | 9,150.00 | 9,410.00 | 9,090.00 | 9,190.00 | 8,958.04 | 200,564 |
| 2024-07-12 | 9,720.00 | 9,720.00 | 9,120.00 | 9,220.00 | 8,987.28 | 371,129 |
| 2024-07-11 | 9,510.00 | 10,090.00 | 9,320.00 | 9,750.00 | 9,503.90 | 1,227,474 |
| 2024-07-10 | 9,210.00 | 10,700.00 | 8,830.00 | 9,470.00 | 9,230.97 | 4,495,632 |
| 2024-07-09 | 9,550.00 | 9,720.00 | 9,150.00 | 9,240.00 | 9,006.77 | 325,190 |
| 2024-07-08 | 9,800.00 | 9,820.00 | 9,210.00 | 9,410.00 | 9,172.48 | 408,621 |
| 2024-07-05 | 9,940.00 | 10,330.00 | 9,650.00 | 9,650.00 | 9,406.43 | 767,053 |
| 2024-07-04 | 9,840.00 | 10,090.00 | 9,530.00 | 9,850.00 | 9,601.38 | 665,946 |
| 2024-07-03 | 9,400.00 | 10,830.00 | 9,180.00 | 9,900.00 | 9,650.12 | 3,967,057 |
| 2024-07-02 | 9,390.00 | 9,580.00 | 9,110.00 | 9,160.00 | 8,928.79 | 442,980 |
| 2024-07-01 | 9,290.00 | 9,670.00 | 9,210.00 | 9,310.00 | 9,075.01 | 708,264 |
| 2024-06-28 | 8,950.00 | 9,840.00 | 8,550.00 | 9,240.00 | 9,006.77 | 4,092,997 |
| 2024-06-27 | 8,060.00 | 8,700.00 | 7,910.00 | 8,220.00 | 8,012.52 | 818,510 |
| 2024-06-26 | 7,950.00 | 8,600.00 | 7,950.00 | 8,130.00 | 7,924.79 | 487,563 |
| 2024-06-25 | 7,590.00 | 7,750.00 | 7,590.00 | 7,690.00 | 7,495.90 | 30,193 |
| 2024-06-24 | 7,610.00 | 7,810.00 | 7,580.00 | 7,650.00 | 7,456.91 | 63,221 |
| 2024-06-21 | 7,800.00 | 7,840.00 | 7,600.00 | 7,650.00 | 7,456.91 | 72,718 |
| 2024-06-20 | 7,850.00 | 7,900.00 | 7,740.00 | 7,800.00 | 7,603.12 | 37,569 |
| 2024-06-19 | 7,830.00 | 7,930.00 | 7,680.00 | 7,720.00 | 7,525.14 | 61,826 |
| 2024-06-18 | 7,850.00 | 7,920.00 | 7,770.00 | 7,770.00 | 7,573.88 | 39,260 |
| 2024-06-17 | 8,000.00 | 8,010.00 | 7,830.00 | 7,850.00 | 7,651.86 | 55,997 |
| 2024-06-14 | 8,300.00 | 8,300.00 | 7,930.00 | 8,000.00 | 7,798.07 | 92,821 |
| 2024-06-13 | 8,340.00 | 8,370.00 | 8,200.00 | 8,220.00 | 8,012.52 | 115,558 |
| 2024-06-12 | 8,400.00 | 8,530.00 | 8,270.00 | 8,320.00 | 8,110.00 | 48,733 |
| 2024-06-11 | 8,140.00 | 8,400.00 | 8,140.00 | 8,350.00 | 8,139.24 | 85,012 |
| 2024-06-10 | 8,190.00 | 8,240.00 | 8,020.00 | 8,170.00 | 7,963.78 | 55,698 |
| 2024-06-07 | 8,380.00 | 8,420.00 | 8,170.00 | 8,170.00 | 7,963.78 | 71,343 |
| 2024-06-05 | 8,240.00 | 8,800.00 | 8,210.00 | 8,290.00 | 8,080.75 | 254,039 |
| 2024-06-04 | 8,530.00 | 8,530.00 | 8,160.00 | 8,290.00 | 8,080.75 | 148,982 |
| 2024-06-03 | 8,800.00 | 8,820.00 | 8,470.00 | 8,530.00 | 8,314.70 | 163,951 |
| 2024-05-31 | 8,370.00 | 8,850.00 | 8,310.00 | 8,800.00 | 8,577.88 | 320,807 |
| 2024-05-30 | 8,690.00 | 8,820.00 | 8,260.00 | 8,370.00 | 8,158.73 | 431,672 |
| 2024-05-29 | 8,100.00 | 8,880.00 | 7,990.00 | 8,710.00 | 8,490.15 | 812,885 |
| 2024-05-28 | 8,180.00 | 8,210.00 | 8,020.00 | 8,100.00 | 7,895.55 | 106,176 |
| 2024-05-27 | 7,730.00 | 8,720.00 | 7,730.00 | 8,140.00 | 7,934.54 | 680,790 |
| 2024-05-24 | 7,700.00 | 7,730.00 | 7,570.00 | 7,730.00 | 7,534.89 | 44,443 |
| 2024-05-23 | 7,760.00 | 7,770.00 | 7,580.00 | 7,730.00 | 7,534.89 | 31,627 |
| 2024-05-22 | 7,530.00 | 7,910.00 | 7,430.00 | 7,760.00 | 7,564.13 | 89,823 |
| 2024-05-21 | 7,670.00 | 7,700.00 | 7,510.00 | 7,570.00 | 7,378.93 | 71,674 |
| 2024-05-20 | 7,820.00 | 7,830.00 | 7,610.00 | 7,690.00 | 7,495.90 | 51,556 |
| 2024-05-17 | 7,920.00 | 7,940.00 | 7,620.00 | 7,820.00 | 7,622.62 | 108,175 |
| 2024-05-16 | 8,160.00 | 8,310.00 | 8,130.00 | 8,130.00 | 7,924.79 | 42,263 |
| 2024-05-14 | 8,010.00 | 8,160.00 | 8,010.00 | 8,100.00 | 7,895.55 | 46,346 |
| 2024-05-13 | 8,350.00 | 8,400.00 | 7,930.00 | 8,090.00 | 7,885.80 | 52,099 |
| 2024-05-10 | 8,250.00 | 8,360.00 | 8,130.00 | 8,280.00 | 8,071.01 | 35,035 |
| 2024-05-09 | 8,400.00 | 8,420.00 | 8,210.00 | 8,240.00 | 8,032.02 | 58,020 |
| 2024-05-08 | 8,020.00 | 8,470.00 | 8,020.00 | 8,420.00 | 8,207.47 | 129,840 |
| 2024-05-07 | 8,030.00 | 8,050.00 | 7,920.00 | 8,050.00 | 7,846.81 | 50,767 |
| 2024-05-03 | 7,990.00 | 8,000.00 | 7,880.00 | 7,990.00 | 7,788.33 | 30,592 |
| 2024-05-02 | 7,860.00 | 7,960.00 | 7,750.00 | 7,940.00 | 7,739.59 | 25,281 |
| 2024-04-30 | 7,750.00 | 7,980.00 | 7,750.00 | 7,870.00 | 7,671.35 | 59,318 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 80.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.