Elentec Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	13,900.00	14,140.00	13,500.00	13,680.00	13,225.07	578,932
2023-08-01	14,100.00	14,110.00	13,630.00	14,050.00	13,582.76	837,420
2023-07-31	14,530.00	14,600.00	13,800.00	13,970.00	13,505.42	1,274,034
2023-07-28	12,290.00	15,300.00	12,280.00	14,700.00	14,211.15	5,818,210
2023-07-27	11,840.00	12,360.00	11,830.00	12,190.00	11,784.62	185,551
2023-07-26	12,170.00	12,410.00	11,710.00	11,790.00	11,397.92	646,559
2023-07-25	11,690.00	11,740.00	11,520.00	11,600.00	11,214.24	126,187
2023-07-24	11,970.00	11,970.00	11,600.00	11,690.00	11,301.25	174,124
2023-07-21	12,020.00	12,250.00	11,960.00	11,970.00	11,571.93	132,673
2023-07-20	12,070.00	12,340.00	11,980.00	12,270.00	11,861.96	113,594
2023-07-19	12,300.00	12,380.00	11,940.00	12,070.00	11,668.61	205,874
2023-07-18	12,710.00	12,710.00	12,320.00	12,380.00	11,968.30	167,318
2023-07-17	12,220.00	12,740.00	12,040.00	12,570.00	12,151.98	327,280
2023-07-14	12,370.00	12,370.00	12,120.00	12,220.00	11,813.62	152,211
2023-07-13	12,230.00	12,360.00	12,150.00	12,330.00	11,919.96	171,521
2023-07-12	12,110.00	12,210.00	12,020.00	12,120.00	11,716.95	122,408
2023-07-11	11,810.00	12,260.00	11,810.00	12,090.00	11,687.94	206,398
2023-07-10	11,760.00	12,040.00	11,640.00	11,810.00	11,417.26	261,074
2023-07-07	11,900.00	12,100.00	11,670.00	11,710.00	11,320.58	149,112
2023-07-06	12,200.00	12,200.00	11,900.00	11,990.00	11,591.27	145,822
2023-07-05	12,520.00	12,640.00	12,060.00	12,160.00	11,755.62	354,540
2023-07-04	12,700.00	12,930.00	12,480.00	12,520.00	12,103.64	243,852
2023-07-03	12,600.00	12,860.00	12,600.00	12,710.00	12,287.33	172,141
2023-06-30	12,650.00	12,680.00	12,380.00	12,590.00	12,171.32	177,718
2023-06-29	12,850.00	13,080.00	12,560.00	12,610.00	12,190.65	193,157
2023-06-28	13,230.00	13,420.00	12,950.00	12,950.00	12,519.34	208,765
2023-06-27	13,220.00	13,580.00	12,860.00	13,420.00	12,973.71	365,013
2023-06-26	13,320.00	13,570.00	13,130.00	13,330.00	12,886.71	177,039
2023-06-23	13,170.00	13,790.00	13,110.00	13,440.00	12,993.05	355,782
2023-06-22	14,290.00	14,300.00	13,260.00	13,280.00	12,838.37	951,631
2023-06-21	13,420.00	13,660.00	13,300.00	13,580.00	13,128.39	211,440
2023-06-20	13,610.00	13,650.00	13,200.00	13,530.00	13,080.06	346,987
2023-06-19	12,790.00	13,700.00	12,670.00	13,500.00	13,051.05	599,625
2023-06-16	12,700.00	12,850.00	12,600.00	12,800.00	12,374.33	126,926
2023-06-15	12,280.00	12,860.00	12,280.00	12,670.00	12,248.66	267,809
2023-06-14	12,440.00	12,640.00	12,300.00	12,300.00	11,890.96	164,522
2023-06-13	12,330.00	12,630.00	12,330.00	12,410.00	11,997.30	126,015
2023-06-12	12,590.00	12,590.00	12,220.00	12,330.00	11,919.96	113,315
2023-06-09	12,230.00	12,570.00	12,170.00	12,450.00	12,035.97	206,940
2023-06-08	12,340.00	12,340.00	12,080.00	12,170.00	11,765.28	86,886
2023-06-07	12,350.00	12,650.00	12,280.00	12,340.00	11,929.63	185,275
2023-06-05	12,420.00	12,530.00	12,250.00	12,350.00	11,939.30	97,414
2023-06-02	12,180.00	12,480.00	12,090.00	12,380.00	11,968.30	166,808
2023-06-01	12,050.00	12,100.00	11,940.00	12,090.00	11,687.94	107,369
2023-05-31	11,950.00	12,180.00	11,850.00	12,050.00	11,649.27	104,979
2023-05-30	11,810.00	11,950.00	11,730.00	11,950.00	11,552.60	93,692
2023-05-26	11,920.00	11,920.00	11,660.00	11,670.00	11,281.91	97,988
2023-05-25	11,970.00	12,070.00	11,720.00	11,800.00	11,407.59	123,053
2023-05-24	12,050.00	12,160.00	11,980.00	11,990.00	11,591.27	82,666
2023-05-23	12,120.00	12,280.00	12,000.00	12,110.00	11,707.28	90,155
2023-05-22	12,000.00	12,190.00	11,940.00	12,080.00	11,678.28	124,334
2023-05-19	12,140.00	12,140.00	11,890.00	12,000.00	11,600.94	136,365
2023-05-18	11,820.00	12,070.00	11,770.00	11,930.00	11,533.26	120,621
2023-05-17	11,500.00	11,740.00	11,490.00	11,730.00	11,339.92	131,899
2023-05-16	11,880.00	12,040.00	11,550.00	11,580.00	11,194.90	227,862
2023-05-15	12,060.00	12,110.00	11,800.00	11,980.00	11,581.60	107,947
2023-05-12	12,110.00	12,200.00	12,060.00	12,110.00	11,707.28	110,335
2023-05-11	12,240.00	12,350.00	12,120.00	12,200.00	11,794.29	120,536
2023-05-10	12,200.00	12,370.00	12,110.00	12,150.00	11,745.95	110,045
2023-05-09	12,450.00	12,480.00	12,060.00	12,190.00	11,784.62	128,782

← NewerPage 14 of 21 · 1,228 trading daysOlder →

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.