Elentec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	15,190.00	15,940.00	15,170.00	15,330.00	14,820.20	745,309
2023-02-08	14,680.00	15,430.00	14,530.00	15,290.00	14,781.53	654,413
2023-02-07	14,950.00	14,990.00	14,380.00	14,500.00	14,017.80	561,085
2023-02-06	14,910.00	15,130.00	14,500.00	14,900.00	14,404.50	466,644
2023-02-03	15,540.00	15,750.00	14,810.00	14,910.00	14,414.16	820,555
2023-02-02	15,100.00	15,700.00	14,850.00	15,420.00	14,907.20	745,740
2023-02-01	15,280.00	15,540.00	14,810.00	14,890.00	14,394.83	512,281
2023-01-31	15,250.00	15,730.00	14,760.00	15,130.00	14,626.85	765,292
2023-01-30	15,500.00	16,130.00	15,040.00	15,440.00	14,926.54	2,637,603
2023-01-27	14,340.00	15,380.00	14,200.00	15,150.00	14,646.18	1,564,081
2023-01-26	13,930.00	14,570.00	13,930.00	14,140.00	13,669.77	973,935
2023-01-25	13,800.00	14,000.00	13,310.00	13,980.00	13,515.09	631,989
2023-01-20	13,700.00	14,600.00	13,450.00	13,700.00	13,244.40	1,192,939
2023-01-19	13,650.00	14,050.00	13,300.00	13,800.00	13,341.08	958,972
2023-01-18	13,000.00	13,900.00	12,800.00	13,900.00	13,437.75	3,084,038
2023-01-17	11,950.00	12,750.00	11,800.00	12,700.00	12,277.66	826,742
2023-01-16	12,100.00	12,200.00	11,850.00	11,950.00	11,552.60	189,930
2023-01-13	12,050.00	12,400.00	11,950.00	12,000.00	11,600.94	292,175
2023-01-12	12,250.00	12,300.00	11,950.00	12,000.00	11,600.94	181,440
2023-01-11	11,850.00	12,250.00	11,750.00	12,150.00	11,745.95	517,451
2023-01-10	11,950.00	12,050.00	11,650.00	11,700.00	11,310.91	250,614
2023-01-09	12,100.00	12,300.00	11,800.00	11,900.00	11,504.26	393,272
2023-01-06	11,900.00	12,250.00	11,850.00	12,050.00	11,649.27	286,374
2023-01-05	11,750.00	12,350.00	11,700.00	12,000.00	11,600.94	750,236
2023-01-04	11,200.00	11,700.00	11,100.00	11,650.00	11,262.58	300,294
2023-01-03	11,000.00	11,250.00	10,600.00	11,200.00	10,827.54	313,405
2023-01-02	11,300.00	11,500.00	10,900.00	11,100.00	10,730.87	224,902
2022-12-29	11,600.00	11,700.00	11,200.00	11,300.00	10,924.22	229,597
2022-12-28	11,800.00	11,850.00	11,550.00	11,700.00	11,310.91	231,199
2022-12-27	11,350.00	11,800.00	11,250.00	11,750.00	11,214.24	505,192
2022-12-26	11,200.00	11,500.00	11,150.00	11,450.00	10,927.92	333,233
2022-12-23	11,250.00	11,500.00	11,000.00	11,200.00	10,689.32	386,072
2022-12-22	10,950.00	12,000.00	10,900.00	11,550.00	11,023.36	1,113,697
2022-12-21	11,200.00	11,250.00	10,800.00	10,800.00	10,307.56	237,628
2022-12-20	11,250.00	11,500.00	11,050.00	11,150.00	10,641.60	134,496
2022-12-19	11,350.00	11,500.00	11,150.00	11,400.00	10,880.20	100,985
2022-12-16	11,400.00	11,600.00	11,400.00	11,450.00	10,927.92	186,714
2022-12-15	11,750.00	11,950.00	11,600.00	11,700.00	11,166.52	210,311
2022-12-14	11,600.00	11,850.00	11,600.00	11,850.00	11,309.68	177,027
2022-12-13	11,550.00	11,750.00	11,400.00	11,600.00	11,071.08	160,279
2022-12-12	11,550.00	11,650.00	11,400.00	11,500.00	10,975.64	113,540
2022-12-09	11,750.00	11,800.00	11,500.00	11,650.00	11,118.80	133,890
2022-12-08	11,850.00	11,900.00	11,550.00	11,700.00	11,166.52	179,896
2022-12-07	11,900.00	12,050.00	11,700.00	11,900.00	11,357.40	245,027
2022-12-06	12,450.00	12,450.00	12,100.00	12,150.00	11,596.00	335,929
2022-12-05	12,950.00	12,950.00	12,550.00	12,650.00	12,073.20	279,348
2022-12-02	12,900.00	13,200.00	12,700.00	12,850.00	12,264.08	414,117
2022-12-01	13,050.00	13,150.00	12,750.00	12,800.00	12,216.36	454,424
2022-11-30	12,700.00	12,950.00	12,650.00	12,800.00	12,216.36	437,295
2022-11-29	12,300.00	12,600.00	12,200.00	12,550.00	11,977.76	273,008
2022-11-28	13,100.00	13,100.00	12,400.00	12,400.00	11,834.60	516,952
2022-11-25	12,900.00	13,400.00	12,700.00	13,100.00	12,502.68	716,406
2022-11-24	12,400.00	12,950.00	12,400.00	12,850.00	12,264.08	583,997
2022-11-23	12,450.00	12,500.00	12,150.00	12,350.00	11,786.88	266,027
2022-11-22	12,200.00	12,400.00	12,000.00	12,250.00	11,691.44	189,260
2022-11-21	12,650.00	12,650.00	12,150.00	12,250.00	11,691.44	256,183
2022-11-18	12,200.00	12,900.00	12,200.00	12,650.00	12,073.20	764,822
2022-11-17	12,500.00	12,550.00	12,200.00	12,200.00	11,643.72	267,851
2022-11-16	12,850.00	12,900.00	12,450.00	12,550.00	11,977.76	370,325
2022-11-15	12,600.00	12,950.00	12,500.00	12,750.00	12,168.64	566,864

← NewerPage 16 of 21 · 1,229 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.