Elentec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	12,600.00	12,680.00	12,370.00	12,440.00	12,026.30	159,556
2023-05-04	12,750.00	12,750.00	12,260.00	12,470.00	12,055.31	279,668
2023-05-03	12,970.00	12,970.00	12,640.00	12,750.00	12,326.00	135,041
2023-05-02	12,960.00	13,070.00	12,740.00	12,950.00	12,519.34	119,416
2023-04-28	12,880.00	13,090.00	12,780.00	12,950.00	12,519.34	170,810
2023-04-27	13,020.00	13,090.00	12,500.00	12,750.00	12,326.00	330,217
2023-04-26	13,010.00	13,230.00	12,970.00	13,000.00	12,567.68	182,902
2023-04-25	13,440.00	13,470.00	12,960.00	13,120.00	12,683.69	234,100
2023-04-24	13,700.00	13,980.00	13,250.00	13,370.00	12,925.38	252,631
2023-04-21	14,410.00	14,700.00	13,780.00	13,800.00	13,341.08	1,243,029
2023-04-20	14,660.00	14,880.00	14,170.00	14,280.00	13,805.11	527,524
2023-04-19	14,650.00	14,700.00	14,220.00	14,570.00	14,085.47	336,964
2023-04-18	14,600.00	14,660.00	14,200.00	14,570.00	14,085.47	326,537
2023-04-17	14,300.00	14,740.00	14,000.00	14,590.00	14,104.81	553,579
2023-04-14	14,110.00	14,270.00	13,890.00	14,170.00	13,698.77	399,878
2023-04-13	13,680.00	14,130.00	13,580.00	14,020.00	13,553.76	521,975
2023-04-12	13,590.00	13,830.00	13,470.00	13,600.00	13,147.73	304,021
2023-04-11	13,240.00	13,620.00	13,000.00	13,610.00	13,157.40	339,824
2023-04-10	13,490.00	13,500.00	13,110.00	13,160.00	12,722.36	221,952
2023-04-07	13,290.00	13,470.00	13,200.00	13,430.00	12,983.38	194,061
2023-04-06	13,600.00	13,600.00	13,150.00	13,220.00	12,780.37	335,968
2023-04-05	13,640.00	13,740.00	13,500.00	13,620.00	13,167.06	205,600
2023-04-04	13,690.00	13,760.00	13,550.00	13,590.00	13,138.06	259,027
2023-04-03	13,450.00	13,620.00	13,190.00	13,610.00	13,157.40	292,654
2023-03-31	14,320.00	14,330.00	13,350.00	13,400.00	12,954.38	810,924
2023-03-30	15,180.00	15,180.00	14,210.00	14,250.00	13,776.11	883,550
2023-03-29	14,810.00	15,080.00	14,570.00	15,040.00	14,539.84	418,553
2023-03-28	14,710.00	15,070.00	14,660.00	14,770.00	14,278.82	393,564
2023-03-27	15,300.00	15,390.00	14,530.00	14,620.00	14,133.81	459,979
2023-03-24	14,770.00	15,040.00	14,530.00	14,970.00	14,472.17	344,946
2023-03-23	14,740.00	15,250.00	14,380.00	14,670.00	14,182.15	672,990
2023-03-22	13,730.00	14,970.00	13,700.00	14,970.00	14,472.17	927,994
2023-03-21	13,990.00	13,990.00	13,600.00	13,680.00	13,225.07	137,146
2023-03-20	14,090.00	14,260.00	13,690.00	13,790.00	13,331.41	234,741
2023-03-17	13,330.00	14,450.00	13,260.00	14,200.00	13,727.78	552,972
2023-03-16	13,150.00	13,530.00	12,770.00	13,230.00	12,790.03	176,084
2023-03-15	13,210.00	13,570.00	13,120.00	13,290.00	12,848.04	143,162
2023-03-14	13,310.00	13,440.00	12,650.00	13,020.00	12,587.02	395,164
2023-03-13	13,590.00	13,630.00	13,130.00	13,550.00	13,099.39	237,333
2023-03-10	14,000.00	14,040.00	13,570.00	13,740.00	13,283.07	224,891
2023-03-09	14,540.00	14,570.00	14,170.00	14,280.00	13,805.11	214,119
2023-03-08	14,280.00	14,580.00	14,200.00	14,530.00	14,046.80	174,146
2023-03-07	14,760.00	14,900.00	14,300.00	14,560.00	14,075.80	238,893
2023-03-06	14,420.00	14,860.00	14,420.00	14,770.00	14,278.82	391,563
2023-03-03	13,830.00	14,390.00	13,740.00	14,340.00	13,863.12	336,380
2023-03-02	13,940.00	14,100.00	13,680.00	13,730.00	13,273.40	239,859
2023-02-28	13,820.00	14,110.00	13,690.00	13,930.00	13,466.75	284,917
2023-02-27	13,400.00	13,610.00	13,250.00	13,490.00	13,041.39	180,467
2023-02-24	13,640.00	13,680.00	13,330.00	13,470.00	13,022.05	184,587
2023-02-23	13,380.00	13,650.00	13,320.00	13,640.00	13,186.40	188,011
2023-02-22	13,590.00	13,590.00	13,210.00	13,440.00	12,993.05	251,882
2023-02-21	13,890.00	13,960.00	13,570.00	13,690.00	13,234.74	203,672
2023-02-20	13,780.00	14,040.00	13,270.00	13,920.00	13,457.09	415,338
2023-02-17	14,300.00	14,460.00	13,590.00	13,600.00	13,147.73	535,061
2023-02-16	14,170.00	14,220.00	13,940.00	14,020.00	13,553.76	276,594
2023-02-15	14,610.00	14,710.00	13,890.00	14,020.00	13,553.76	614,121
2023-02-14	14,930.00	15,060.00	14,540.00	14,610.00	14,124.14	237,971
2023-02-13	14,740.00	14,950.00	14,530.00	14,830.00	14,336.82	237,650
2023-02-10	15,270.00	15,270.00	14,620.00	14,750.00	14,259.48	387,913
2023-02-09	15,190.00	15,940.00	15,170.00	15,330.00	14,820.20	745,309

← NewerPage 15 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.