Elentec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7,470.00 | 7,780.00 | 7,470.00 | 7,770.00 | 7,573.88 | 75,688 |
| 2024-04-26 | 7,600.00 | 7,600.00 | 7,420.00 | 7,470.00 | 7,281.45 | 55,985 |
| 2024-04-25 | 7,700.00 | 7,760.00 | 7,550.00 | 7,550.00 | 7,359.43 | 110,854 |
| 2024-04-24 | 7,740.00 | 7,810.00 | 7,590.00 | 7,750.00 | 7,554.38 | 87,663 |
| 2024-04-23 | 7,700.00 | 7,750.00 | 7,640.00 | 7,730.00 | 7,534.89 | 34,420 |
| 2024-04-22 | 7,790.00 | 7,820.00 | 7,700.00 | 7,720.00 | 7,525.14 | 46,654 |
| 2024-04-19 | 7,940.00 | 7,940.00 | 7,650.00 | 7,790.00 | 7,593.37 | 76,315 |
| 2024-04-18 | 7,810.00 | 7,940.00 | 7,790.00 | 7,940.00 | 7,739.59 | 27,747 |
| 2024-04-17 | 7,720.00 | 7,850.00 | 7,720.00 | 7,790.00 | 7,593.37 | 36,013 |
| 2024-04-16 | 7,940.00 | 7,940.00 | 7,750.00 | 7,760.00 | 7,564.13 | 63,045 |
| 2024-04-15 | 7,910.00 | 7,990.00 | 7,880.00 | 7,920.00 | 7,720.09 | 36,988 |
| 2024-04-12 | 7,950.00 | 8,100.00 | 7,950.00 | 8,020.00 | 7,817.57 | 29,096 |
| 2024-04-11 | 7,980.00 | 8,070.00 | 7,900.00 | 8,020.00 | 7,817.57 | 24,484 |
| 2024-04-09 | 8,020.00 | 8,230.00 | 8,010.00 | 8,080.00 | 7,876.05 | 55,085 |
| 2024-04-08 | 8,230.00 | 8,230.00 | 7,950.00 | 8,000.00 | 7,798.07 | 85,283 |
| 2024-04-05 | 8,320.00 | 8,320.00 | 8,210.00 | 8,240.00 | 8,032.02 | 38,954 |
| 2024-04-04 | 8,290.00 | 8,350.00 | 8,250.00 | 8,310.00 | 8,100.25 | 61,237 |
| 2024-04-03 | 8,550.00 | 8,550.00 | 8,220.00 | 8,320.00 | 8,110.00 | 78,059 |
| 2024-04-02 | 8,750.00 | 8,750.00 | 8,410.00 | 8,510.00 | 8,295.20 | 110,110 |
| 2024-04-01 | 8,750.00 | 8,750.00 | 8,630.00 | 8,680.00 | 8,460.91 | 52,390 |
| 2024-03-29 | 8,610.00 | 8,700.00 | 8,600.00 | 8,640.00 | 8,421.92 | 48,507 |
| 2024-03-28 | 8,660.00 | 8,750.00 | 8,600.00 | 8,650.00 | 8,431.67 | 43,331 |
| 2024-03-27 | 8,790.00 | 8,880.00 | 8,670.00 | 8,680.00 | 8,460.91 | 88,195 |
| 2024-03-26 | 8,710.00 | 8,760.00 | 8,560.00 | 8,700.00 | 8,480.40 | 157,312 |
| 2024-03-25 | 8,920.00 | 8,980.00 | 8,730.00 | 8,730.00 | 8,509.65 | 61,832 |
| 2024-03-22 | 8,900.00 | 8,970.00 | 8,810.00 | 8,910.00 | 8,685.10 | 55,639 |
| 2024-03-21 | 8,840.00 | 9,230.00 | 8,720.00 | 8,880.00 | 8,655.86 | 137,711 |
| 2024-03-20 | 8,900.00 | 8,900.00 | 8,780.00 | 8,840.00 | 8,616.87 | 39,967 |
| 2024-03-19 | 8,850.00 | 8,930.00 | 8,790.00 | 8,840.00 | 8,616.87 | 46,917 |
| 2024-03-18 | 8,920.00 | 9,040.00 | 8,850.00 | 8,930.00 | 8,704.60 | 54,545 |
| 2024-03-15 | 9,000.00 | 9,050.00 | 8,910.00 | 8,980.00 | 8,753.34 | 63,775 |
| 2024-03-14 | 9,150.00 | 9,150.00 | 9,030.00 | 9,100.00 | 8,870.31 | 51,595 |
| 2024-03-13 | 8,860.00 | 9,230.00 | 8,770.00 | 9,150.00 | 8,919.05 | 147,775 |
| 2024-03-12 | 8,770.00 | 8,880.00 | 8,670.00 | 8,860.00 | 8,636.37 | 52,883 |
| 2024-03-11 | 8,670.00 | 8,760.00 | 8,620.00 | 8,760.00 | 8,538.89 | 36,781 |
| 2024-03-08 | 8,590.00 | 8,810.00 | 8,590.00 | 8,750.00 | 8,529.14 | 53,765 |
| 2024-03-07 | 8,700.00 | 8,700.00 | 8,530.00 | 8,600.00 | 8,382.93 | 105,951 |
| 2024-03-06 | 8,650.00 | 8,720.00 | 8,630.00 | 8,700.00 | 8,480.40 | 60,517 |
| 2024-03-05 | 8,740.00 | 8,820.00 | 8,610.00 | 8,700.00 | 8,480.40 | 100,872 |
| 2024-03-04 | 8,900.00 | 9,010.00 | 8,780.00 | 8,820.00 | 8,597.38 | 71,440 |
| 2024-02-29 | 9,040.00 | 9,040.00 | 8,910.00 | 8,920.00 | 8,694.85 | 38,785 |
| 2024-02-28 | 8,900.00 | 9,060.00 | 8,900.00 | 8,970.00 | 8,743.59 | 46,945 |
| 2024-02-27 | 9,040.00 | 9,110.00 | 8,800.00 | 8,990.00 | 8,763.09 | 137,294 |
| 2024-02-26 | 9,150.00 | 9,190.00 | 9,010.00 | 9,110.00 | 8,880.06 | 54,797 |
| 2024-02-23 | 9,200.00 | 9,290.00 | 9,000.00 | 9,140.00 | 8,909.30 | 124,308 |
| 2024-02-22 | 9,210.00 | 9,260.00 | 9,120.00 | 9,200.00 | 8,967.78 | 75,237 |
| 2024-02-21 | 9,230.00 | 9,320.00 | 9,080.00 | 9,210.00 | 8,977.53 | 134,448 |
| 2024-02-20 | 9,370.00 | 9,500.00 | 9,240.00 | 9,280.00 | 9,045.77 | 62,358 |
| 2024-02-19 | 9,470.00 | 9,500.00 | 9,350.00 | 9,370.00 | 9,133.49 | 81,750 |
| 2024-02-16 | 9,480.00 | 9,500.00 | 9,320.00 | 9,470.00 | 9,230.97 | 76,522 |
| 2024-02-15 | 9,580.00 | 9,580.00 | 9,390.00 | 9,430.00 | 9,191.98 | 79,360 |
| 2024-02-14 | 9,310.00 | 9,550.00 | 9,300.00 | 9,510.00 | 9,269.96 | 57,599 |
| 2024-02-13 | 9,220.00 | 9,450.00 | 9,200.00 | 9,420.00 | 9,182.23 | 72,112 |
| 2024-02-08 | 9,350.00 | 9,390.00 | 9,190.00 | 9,220.00 | 8,987.28 | 77,548 |
| 2024-02-07 | 9,110.00 | 9,230.00 | 9,110.00 | 9,220.00 | 8,987.28 | 72,503 |
| 2024-02-06 | 9,200.00 | 9,230.00 | 9,050.00 | 9,190.00 | 8,958.04 | 85,914 |
| 2024-02-05 | 9,400.00 | 9,430.00 | 9,210.00 | 9,250.00 | 9,016.52 | 94,085 |
| 2024-02-02 | 9,330.00 | 9,500.00 | 9,330.00 | 9,430.00 | 9,191.98 | 56,403 |
| 2024-02-01 | 9,280.00 | 9,420.00 | 9,260.00 | 9,290.00 | 9,055.51 | 93,511 |
| 2024-01-31 | 9,400.00 | 9,540.00 | 9,320.00 | 9,370.00 | 9,133.49 | 112,619 |
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.