Elentec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 8,620.00 | 8,950.00 | 8,620.00 | 8,920.00 | 8,623.36 | 58,658 |
| 2023-11-01 | 8,510.00 | 8,670.00 | 8,480.00 | 8,580.00 | 8,294.67 | 24,537 |
| 2023-10-31 | 8,810.00 | 8,890.00 | 8,480.00 | 8,500.00 | 8,217.33 | 64,642 |
| 2023-10-30 | 8,640.00 | 8,850.00 | 8,610.00 | 8,810.00 | 8,517.02 | 44,982 |
| 2023-10-27 | 8,740.00 | 8,900.00 | 8,640.00 | 8,650.00 | 8,362.34 | 55,757 |
| 2023-10-26 | 8,800.00 | 8,860.00 | 8,700.00 | 8,730.00 | 8,439.68 | 69,396 |
| 2023-10-25 | 9,210.00 | 9,210.00 | 8,810.00 | 9,120.00 | 8,816.71 | 44,048 |
| 2023-10-24 | 8,800.00 | 9,110.00 | 8,510.00 | 9,110.00 | 8,807.04 | 80,032 |
| 2023-10-23 | 8,610.00 | 8,970.00 | 8,610.00 | 8,760.00 | 8,468.68 | 70,176 |
| 2023-10-20 | 9,020.00 | 9,150.00 | 8,570.00 | 8,730.00 | 8,439.68 | 158,031 |
| 2023-10-19 | 9,500.00 | 9,540.00 | 9,070.00 | 9,150.00 | 8,845.71 | 125,817 |
| 2023-10-18 | 9,720.00 | 9,830.00 | 9,500.00 | 9,590.00 | 9,271.08 | 46,613 |
| 2023-10-17 | 9,420.00 | 9,730.00 | 9,420.00 | 9,660.00 | 9,338.75 | 59,957 |
| 2023-10-16 | 9,600.00 | 9,600.00 | 9,280.00 | 9,370.00 | 9,058.40 | 89,522 |
| 2023-10-13 | 9,800.00 | 9,830.00 | 9,570.00 | 9,700.00 | 9,377.42 | 42,717 |
| 2023-10-12 | 9,700.00 | 9,820.00 | 9,590.00 | 9,800.00 | 9,474.10 | 28,306 |
| 2023-10-11 | 9,350.00 | 9,670.00 | 9,350.00 | 9,640.00 | 9,319.42 | 55,713 |
| 2023-10-10 | 9,750.00 | 9,800.00 | 9,270.00 | 9,310.00 | 9,000.39 | 84,535 |
| 2023-10-06 | 9,300.00 | 9,840.00 | 9,300.00 | 9,750.00 | 9,425.76 | 60,131 |
| 2023-10-05 | 9,830.00 | 9,830.00 | 9,400.00 | 9,400.00 | 9,087.40 | 80,217 |
| 2023-10-04 | 10,000.00 | 10,000.00 | 9,630.00 | 9,680.00 | 9,358.09 | 90,497 |
| 2023-09-27 | 9,810.00 | 10,140.00 | 9,730.00 | 10,100.00 | 9,764.12 | 59,083 |
| 2023-09-26 | 10,100.00 | 10,210.00 | 9,870.00 | 9,870.00 | 9,541.77 | 113,197 |
| 2023-09-25 | 10,510.00 | 10,600.00 | 10,080.00 | 10,100.00 | 9,764.12 | 170,765 |
| 2023-09-22 | 10,670.00 | 10,870.00 | 10,430.00 | 10,610.00 | 10,257.16 | 138,082 |
| 2023-09-21 | 11,260.00 | 11,260.00 | 10,710.00 | 10,740.00 | 10,382.84 | 235,527 |
| 2023-09-20 | 11,220.00 | 11,380.00 | 11,110.00 | 11,260.00 | 10,885.55 | 87,712 |
| 2023-09-19 | 11,360.00 | 11,420.00 | 11,260.00 | 11,310.00 | 10,933.88 | 69,030 |
| 2023-09-18 | 11,450.00 | 11,550.00 | 11,300.00 | 11,300.00 | 10,924.22 | 96,281 |
| 2023-09-15 | 11,470.00 | 11,590.00 | 11,450.00 | 11,530.00 | 11,146.57 | 80,686 |
| 2023-09-14 | 11,610.00 | 11,700.00 | 11,400.00 | 11,470.00 | 11,088.56 | 137,847 |
| 2023-09-13 | 11,500.00 | 11,900.00 | 11,260.00 | 11,600.00 | 11,214.24 | 184,285 |
| 2023-09-12 | 11,330.00 | 12,460.00 | 11,260.00 | 11,450.00 | 11,069.23 | 642,200 |
| 2023-09-11 | 11,360.00 | 11,460.00 | 11,260.00 | 11,330.00 | 10,953.22 | 121,503 |
| 2023-09-08 | 11,460.00 | 11,680.00 | 11,340.00 | 11,440.00 | 11,059.56 | 90,761 |
| 2023-09-07 | 11,470.00 | 11,820.00 | 11,220.00 | 11,440.00 | 11,059.56 | 273,243 |
| 2023-09-06 | 11,750.00 | 11,750.00 | 11,410.00 | 11,470.00 | 11,088.56 | 283,506 |
| 2023-09-05 | 11,990.00 | 12,040.00 | 11,740.00 | 11,810.00 | 11,417.26 | 166,149 |
| 2023-09-04 | 11,900.00 | 12,000.00 | 11,630.00 | 11,960.00 | 11,562.27 | 224,446 |
| 2023-09-01 | 11,640.00 | 12,000.00 | 11,510.00 | 11,850.00 | 11,455.92 | 213,631 |
| 2023-08-31 | 11,750.00 | 11,800.00 | 11,400.00 | 11,700.00 | 11,310.91 | 290,532 |
| 2023-08-30 | 11,790.00 | 12,140.00 | 11,680.00 | 11,710.00 | 11,320.58 | 288,314 |
| 2023-08-29 | 11,610.00 | 11,700.00 | 11,550.00 | 11,690.00 | 11,301.25 | 151,021 |
| 2023-08-28 | 11,550.00 | 11,770.00 | 11,550.00 | 11,610.00 | 11,223.91 | 113,939 |
| 2023-08-25 | 11,890.00 | 11,890.00 | 11,570.00 | 11,630.00 | 11,243.24 | 218,613 |
| 2023-08-24 | 12,000.00 | 12,090.00 | 11,900.00 | 11,970.00 | 11,571.93 | 121,739 |
| 2023-08-23 | 12,010.00 | 12,110.00 | 11,900.00 | 12,000.00 | 11,600.94 | 113,447 |
| 2023-08-22 | 12,170.00 | 12,310.00 | 11,960.00 | 11,960.00 | 11,562.27 | 137,267 |
| 2023-08-21 | 11,950.00 | 12,170.00 | 11,950.00 | 12,080.00 | 11,678.28 | 170,060 |
| 2023-08-18 | 11,970.00 | 12,250.00 | 11,800.00 | 12,100.00 | 11,697.61 | 107,944 |
| 2023-08-17 | 12,010.00 | 12,150.00 | 11,600.00 | 12,100.00 | 11,697.61 | 280,244 |
| 2023-08-16 | 13,070.00 | 13,100.00 | 11,940.00 | 12,010.00 | 11,610.60 | 1,029,308 |
| 2023-08-14 | 13,550.00 | 14,150.00 | 13,460.00 | 13,700.00 | 13,244.40 | 497,320 |
| 2023-08-11 | 13,150.00 | 13,760.00 | 13,070.00 | 13,650.00 | 13,196.07 | 375,721 |
| 2023-08-10 | 13,230.00 | 13,360.00 | 12,990.00 | 13,040.00 | 12,606.35 | 226,570 |
| 2023-08-09 | 13,700.00 | 13,820.00 | 13,350.00 | 13,390.00 | 12,944.71 | 318,213 |
| 2023-08-08 | 13,030.00 | 13,800.00 | 13,030.00 | 13,560.00 | 13,109.06 | 586,525 |
| 2023-08-07 | 12,950.00 | 13,320.00 | 12,730.00 | 13,040.00 | 12,606.35 | 335,282 |
| 2023-08-04 | 13,210.00 | 13,320.00 | 12,860.00 | 12,950.00 | 12,519.34 | 370,883 |
| 2023-08-03 | 13,500.00 | 13,610.00 | 13,100.00 | 13,280.00 | 12,838.37 | 492,639 |
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.