Elentec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	12,500.00	12,700.00	12,350.00	12,500.00	11,930.04	398,111
2022-11-11	12,900.00	13,350.00	12,350.00	12,450.00	11,882.32	1,223,630
2022-11-10	12,100.00	12,200.00	11,900.00	12,000.00	11,452.84	475,360
2022-11-09	12,300.00	12,450.00	12,200.00	12,450.00	11,882.32	333,569
2022-11-08	12,200.00	12,500.00	12,150.00	12,300.00	11,739.16	423,676
2022-11-07	12,300.00	12,350.00	12,050.00	12,100.00	11,548.28	314,553
2022-11-04	12,550.00	12,950.00	12,100.00	12,250.00	11,691.44	1,340,117
2022-11-03	11,650.00	12,100.00	11,500.00	12,100.00	11,548.28	366,540
2022-11-02	12,300.00	12,300.00	11,850.00	12,000.00	11,452.84	350,570
2022-11-01	12,200.00	12,400.00	12,000.00	12,400.00	11,834.60	324,561
2022-10-31	12,000.00	12,450.00	11,850.00	12,150.00	11,596.00	644,007
2022-10-28	11,750.00	11,950.00	11,600.00	11,700.00	11,166.52	248,376
2022-10-27	11,650.00	12,000.00	11,500.00	11,950.00	11,405.12	272,173
2022-10-26	11,950.00	12,000.00	11,450.00	11,650.00	11,118.80	206,722
2022-10-25	11,750.00	11,950.00	11,600.00	11,900.00	11,357.40	233,048
2022-10-24	11,400.00	12,100.00	11,350.00	11,700.00	11,166.52	520,929
2022-10-21	11,100.00	11,450.00	10,950.00	11,100.00	10,593.88	341,977
2022-10-20	11,300.00	11,350.00	10,900.00	11,100.00	10,593.88	183,900
2022-10-19	11,600.00	11,700.00	11,250.00	11,350.00	10,832.48	331,785
2022-10-18	11,650.00	11,950.00	11,350.00	11,500.00	10,975.64	428,535
2022-10-17	10,800.00	11,450.00	10,750.00	11,300.00	10,784.76	293,653
2022-10-14	11,200.00	11,400.00	11,000.00	11,100.00	10,593.88	303,514
2022-10-13	11,450.00	11,450.00	10,650.00	10,900.00	10,403.00	347,081
2022-10-12	11,350.00	11,600.00	11,200.00	11,500.00	10,975.64	272,232
2022-10-11	11,950.00	11,950.00	11,250.00	11,500.00	10,975.64	354,439
2022-10-07	12,400.00	12,600.00	12,100.00	12,350.00	11,786.88	299,891
2022-10-06	11,900.00	12,500.00	11,900.00	12,450.00	11,882.32	402,053
2022-10-05	12,500.00	12,500.00	11,600.00	11,850.00	11,309.68	292,576
2022-10-04	11,950.00	12,200.00	11,900.00	12,150.00	11,596.00	267,782
2022-09-30	11,300.00	11,950.00	11,250.00	11,750.00	11,214.24	381,002
2022-09-29	12,050.00	12,250.00	11,400.00	11,600.00	11,071.08	396,227
2022-09-28	12,500.00	12,550.00	11,550.00	11,850.00	11,309.68	509,973
2022-09-27	12,400.00	12,650.00	12,000.00	12,600.00	12,025.48	517,721
2022-09-26	13,100.00	13,200.00	12,350.00	12,450.00	11,882.32	839,947
2022-09-23	14,000.00	14,100.00	13,100.00	13,500.00	12,884.44	419,471
2022-09-22	14,250.00	14,400.00	13,800.00	14,150.00	13,504.81	256,057
2022-09-21	14,150.00	14,750.00	14,100.00	14,650.00	13,982.01	238,503
2022-09-20	13,750.00	14,450.00	13,750.00	14,450.00	13,791.13	339,174
2022-09-19	14,200.00	14,450.00	13,550.00	13,750.00	13,123.05	396,644
2022-09-16	14,150.00	14,750.00	14,050.00	14,200.00	13,552.53	250,297
2022-09-15	14,400.00	14,550.00	13,950.00	14,400.00	13,743.41	427,602
2022-09-14	14,050.00	14,350.00	13,900.00	14,300.00	13,647.97	301,506
2022-09-13	14,800.00	14,850.00	14,450.00	14,650.00	13,982.01	485,586
2022-09-08	15,800.00	15,900.00	14,500.00	14,600.00	13,934.29	1,083,607
2022-09-07	15,550.00	16,050.00	15,250.00	15,700.00	14,984.13	1,091,662
2022-09-06	14,950.00	15,450.00	14,800.00	15,200.00	14,506.93	647,579
2022-09-05	17,350.00	17,600.00	14,550.00	14,950.00	14,268.33	2,403,399
2022-09-02	17,500.00	18,100.00	17,000.00	17,450.00	16,654.34	299,183
2022-09-01	17,500.00	17,800.00	17,350.00	17,350.00	16,558.90	159,211
2022-08-31	17,200.00	17,850.00	17,200.00	17,750.00	16,940.66	179,651
2022-08-30	16,900.00	17,750.00	16,900.00	17,750.00	16,940.66	237,671
2022-08-29	16,750.00	17,200.00	16,700.00	16,900.00	16,129.42	307,132
2022-08-26	18,050.00	18,100.00	17,500.00	17,800.00	16,988.38	337,610
2022-08-25	16,900.00	18,050.00	16,900.00	17,950.00	17,131.54	654,333
2022-08-24	17,050.00	17,150.00	16,400.00	16,700.00	15,938.54	253,447
2022-08-23	16,650.00	17,100.00	16,550.00	16,800.00	16,033.98	291,467
2022-08-22	17,350.00	17,400.00	16,900.00	17,000.00	16,224.86	289,448
2022-08-19	17,700.00	18,050.00	17,450.00	17,550.00	16,749.78	331,326
2022-08-18	17,950.00	18,450.00	17,250.00	17,700.00	16,892.94	882,173
2022-08-17	20,150.00	20,200.00	18,350.00	18,400.00	17,561.02	1,676,576

← NewerPage 17 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.