Elentec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 9,490.00 | 9,730.00 | 9,370.00 | 9,540.00 | 9,299.20 | 116,389 |
| 2024-01-29 | 9,860.00 | 9,920.00 | 9,480.00 | 9,540.00 | 9,299.20 | 188,072 |
| 2024-01-26 | 9,720.00 | 9,960.00 | 9,650.00 | 9,860.00 | 9,611.13 | 105,609 |
| 2024-01-25 | 10,090.00 | 10,140.00 | 9,640.00 | 9,810.00 | 9,562.39 | 222,297 |
| 2024-01-24 | 10,240.00 | 10,360.00 | 9,920.00 | 10,130.00 | 9,874.31 | 226,274 |
| 2024-01-23 | 10,300.00 | 10,560.00 | 10,170.00 | 10,230.00 | 9,971.79 | 250,526 |
| 2024-01-22 | 10,870.00 | 11,300.00 | 10,270.00 | 10,450.00 | 10,186.23 | 1,229,553 |
| 2024-01-19 | 9,610.00 | 10,930.00 | 9,610.00 | 10,330.00 | 10,069.26 | 1,530,681 |
| 2024-01-18 | 9,460.00 | 9,640.00 | 9,320.00 | 9,440.00 | 9,201.73 | 58,697 |
| 2024-01-17 | 9,950.00 | 9,950.00 | 9,310.00 | 9,400.00 | 9,162.74 | 168,289 |
| 2024-01-16 | 9,830.00 | 10,030.00 | 9,740.00 | 9,890.00 | 9,640.37 | 61,340 |
| 2024-01-15 | 9,830.00 | 9,950.00 | 9,770.00 | 9,890.00 | 9,640.37 | 73,115 |
| 2024-01-12 | 10,110.00 | 10,110.00 | 9,900.00 | 9,910.00 | 9,659.86 | 66,980 |
| 2024-01-11 | 10,210.00 | 10,320.00 | 10,020.00 | 10,110.00 | 9,854.82 | 124,430 |
| 2024-01-10 | 10,150.00 | 10,210.00 | 9,940.00 | 10,160.00 | 9,903.55 | 134,075 |
| 2024-01-09 | 9,760.00 | 10,180.00 | 9,760.00 | 10,150.00 | 9,893.81 | 245,369 |
| 2024-01-08 | 9,730.00 | 9,860.00 | 9,660.00 | 9,720.00 | 9,474.66 | 48,157 |
| 2024-01-05 | 9,880.00 | 9,880.00 | 9,660.00 | 9,730.00 | 9,484.41 | 47,359 |
| 2024-01-04 | 9,950.00 | 9,960.00 | 9,730.00 | 9,790.00 | 9,542.89 | 60,937 |
| 2024-01-03 | 10,100.00 | 10,100.00 | 9,850.00 | 9,960.00 | 9,708.60 | 77,265 |
| 2024-01-02 | 9,950.00 | 10,150.00 | 9,920.00 | 10,070.00 | 9,815.82 | 74,845 |
| 2023-12-28 | 9,750.00 | 9,970.00 | 9,660.00 | 9,960.00 | 9,708.60 | 53,939 |
| 2023-12-27 | 9,720.00 | 9,790.00 | 9,630.00 | 9,770.00 | 9,523.40 | 109,638 |
| 2023-12-26 | 9,970.00 | 9,970.00 | 9,690.00 | 9,730.00 | 9,406.43 | 89,924 |
| 2023-12-22 | 10,050.00 | 10,110.00 | 9,860.00 | 9,970.00 | 9,638.44 | 153,788 |
| 2023-12-21 | 9,950.00 | 10,190.00 | 9,850.00 | 10,000.00 | 9,667.45 | 146,242 |
| 2023-12-20 | 9,820.00 | 10,030.00 | 9,670.00 | 10,030.00 | 9,696.45 | 137,437 |
| 2023-12-19 | 9,630.00 | 9,800.00 | 9,540.00 | 9,730.00 | 9,406.43 | 81,659 |
| 2023-12-18 | 9,550.00 | 9,770.00 | 9,550.00 | 9,630.00 | 9,309.75 | 77,280 |
| 2023-12-15 | 9,550.00 | 9,600.00 | 9,450.00 | 9,550.00 | 9,232.41 | 114,695 |
| 2023-12-14 | 9,520.00 | 9,680.00 | 9,410.00 | 9,550.00 | 9,232.41 | 95,177 |
| 2023-12-13 | 9,580.00 | 9,590.00 | 9,330.00 | 9,510.00 | 9,193.74 | 56,242 |
| 2023-12-12 | 9,470.00 | 9,650.00 | 9,430.00 | 9,580.00 | 9,261.41 | 105,046 |
| 2023-12-11 | 9,480.00 | 9,630.00 | 9,360.00 | 9,540.00 | 9,222.74 | 85,479 |
| 2023-12-08 | 9,210.00 | 9,490.00 | 9,180.00 | 9,460.00 | 9,145.41 | 107,351 |
| 2023-12-07 | 9,280.00 | 9,280.00 | 9,090.00 | 9,200.00 | 8,894.05 | 67,167 |
| 2023-12-06 | 9,300.00 | 9,400.00 | 9,130.00 | 9,360.00 | 9,048.73 | 57,739 |
| 2023-12-05 | 9,250.00 | 9,410.00 | 9,200.00 | 9,280.00 | 8,971.39 | 57,066 |
| 2023-12-04 | 9,580.00 | 9,600.00 | 9,350.00 | 9,360.00 | 9,048.73 | 51,054 |
| 2023-12-01 | 9,640.00 | 9,670.00 | 9,450.00 | 9,580.00 | 9,261.41 | 55,999 |
| 2023-11-30 | 9,530.00 | 9,620.00 | 9,410.00 | 9,600.00 | 9,280.75 | 67,194 |
| 2023-11-29 | 9,450.00 | 9,540.00 | 9,310.00 | 9,500.00 | 9,184.07 | 52,324 |
| 2023-11-28 | 9,260.00 | 9,520.00 | 9,260.00 | 9,450.00 | 9,135.74 | 49,670 |
| 2023-11-27 | 9,410.00 | 9,410.00 | 9,190.00 | 9,320.00 | 9,010.06 | 67,901 |
| 2023-11-24 | 9,400.00 | 9,430.00 | 9,310.00 | 9,390.00 | 9,077.73 | 25,116 |
| 2023-11-23 | 9,570.00 | 9,640.00 | 9,370.00 | 9,400.00 | 9,087.40 | 88,159 |
| 2023-11-22 | 9,510.00 | 9,580.00 | 9,420.00 | 9,480.00 | 9,164.74 | 52,089 |
| 2023-11-21 | 9,420.00 | 9,440.00 | 9,350.00 | 9,410.00 | 9,097.07 | 48,196 |
| 2023-11-20 | 9,130.00 | 9,340.00 | 9,120.00 | 9,340.00 | 9,029.40 | 23,164 |
| 2023-11-17 | 9,400.00 | 9,430.00 | 9,120.00 | 9,170.00 | 8,865.05 | 64,874 |
| 2023-11-16 | 9,330.00 | 9,620.00 | 9,250.00 | 9,440.00 | 9,126.07 | 232,097 |
| 2023-11-15 | 9,250.00 | 9,630.00 | 8,950.00 | 9,340.00 | 9,029.40 | 230,403 |
| 2023-11-14 | 8,740.00 | 9,150.00 | 8,740.00 | 9,130.00 | 8,826.38 | 59,894 |
| 2023-11-13 | 9,030.00 | 9,250.00 | 8,730.00 | 8,780.00 | 8,488.02 | 63,427 |
| 2023-11-10 | 9,100.00 | 9,210.00 | 8,910.00 | 8,990.00 | 8,691.04 | 59,592 |
| 2023-11-09 | 9,250.00 | 9,410.00 | 9,200.00 | 9,220.00 | 8,913.39 | 29,882 |
| 2023-11-08 | 9,400.00 | 9,470.00 | 9,270.00 | 9,290.00 | 8,981.06 | 38,663 |
| 2023-11-07 | 9,370.00 | 9,440.00 | 9,150.00 | 9,400.00 | 9,087.40 | 47,935 |
| 2023-11-06 | 9,340.00 | 9,460.00 | 9,230.00 | 9,430.00 | 9,116.40 | 86,865 |
| 2023-11-03 | 9,000.00 | 9,230.00 | 8,940.00 | 9,190.00 | 8,884.38 | 68,986 |
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.