Elentec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	20,050.00	21,000.00	19,600.00	20,750.00	19,803.87	576,073
2022-08-12	20,350.00	20,450.00	19,750.00	20,050.00	19,135.79	263,775
2022-08-11	19,750.00	20,050.00	19,350.00	20,000.00	19,088.07	308,904
2022-08-10	19,500.00	19,850.00	19,250.00	19,400.00	18,515.42	254,059
2022-08-09	19,700.00	20,000.00	19,400.00	20,000.00	19,088.07	226,365
2022-08-08	20,700.00	20,750.00	19,200.00	19,700.00	18,801.74	577,664
2022-08-05	20,700.00	20,950.00	20,200.00	20,950.00	19,994.75	227,521
2022-08-04	20,900.00	21,050.00	20,550.00	20,700.00	19,756.15	226,843
2022-08-03	21,300.00	21,300.00	20,450.00	20,800.00	19,851.59	435,591
2022-08-02	21,700.00	21,700.00	20,850.00	21,450.00	20,471.95	341,703
2022-08-01	21,700.00	22,250.00	21,400.00	21,550.00	20,567.39	465,921
2022-07-29	21,350.00	22,100.00	21,200.00	21,450.00	20,471.95	416,563
2022-07-28	20,900.00	21,900.00	20,250.00	21,500.00	20,519.67	949,539
2022-07-27	19,650.00	20,200.00	19,400.00	20,050.00	19,135.79	309,257
2022-07-26	18,850.00	19,700.00	18,550.00	19,500.00	18,610.86	458,897
2022-07-25	18,150.00	19,250.00	18,000.00	18,850.00	17,990.50	814,794
2022-07-22	18,100.00	18,200.00	17,450.00	17,600.00	16,797.50	317,927
2022-07-21	18,200.00	18,250.00	17,950.00	18,100.00	17,274.70	122,588
2022-07-20	18,200.00	18,650.00	17,900.00	18,150.00	17,322.42	294,521
2022-07-19	18,150.00	18,150.00	17,350.00	17,750.00	16,940.66	309,521
2022-07-18	17,350.00	18,300.00	17,300.00	18,250.00	17,417.86	272,694
2022-07-15	17,100.00	17,450.00	16,750.00	17,350.00	16,558.90	365,991
2022-07-14	17,600.00	17,650.00	16,500.00	17,050.00	16,272.58	633,430
2022-07-13	17,750.00	17,800.00	17,150.00	17,750.00	16,940.66	312,730
2022-07-12	18,650.00	18,700.00	17,750.00	17,950.00	17,131.54	239,693
2022-07-11	18,900.00	19,400.00	18,700.00	18,900.00	18,038.22	143,627
2022-07-08	18,650.00	19,200.00	18,550.00	18,950.00	18,085.94	302,105
2022-07-07	18,200.00	18,500.00	18,000.00	18,400.00	17,561.02	105,152
2022-07-06	18,600.00	18,650.00	17,800.00	18,000.00	17,179.26	294,828
2022-07-05	18,350.00	19,000.00	18,050.00	18,800.00	17,942.78	271,602
2022-07-04	18,400.00	18,700.00	17,750.00	18,150.00	17,322.42	179,323
2022-07-01	18,600.00	19,050.00	18,000.00	18,400.00	17,561.02	215,247
2022-06-30	19,850.00	19,850.00	18,250.00	18,500.00	17,656.46	424,403
2022-06-29	19,200.00	20,100.00	19,200.00	19,850.00	18,944.91	340,138
2022-06-28	19,650.00	19,900.00	19,100.00	19,650.00	18,754.02	230,494
2022-06-27	18,850.00	19,900.00	18,600.00	19,650.00	18,754.02	498,879
2022-06-24	17,350.00	18,700.00	16,950.00	18,600.00	17,751.90	522,587
2022-06-23	17,650.00	18,400.00	17,100.00	17,350.00	16,558.90	487,520
2022-06-22	19,250.00	19,400.00	17,700.00	17,750.00	16,940.66	572,742
2022-06-21	18,700.00	19,150.00	18,500.00	18,950.00	18,085.94	292,460
2022-06-20	19,150.00	19,350.00	18,150.00	18,550.00	17,704.18	447,778
2022-06-17	18,900.00	19,200.00	18,350.00	19,050.00	18,181.38	529,881
2022-06-16	20,000.00	20,400.00	19,250.00	19,550.00	18,658.58	452,665
2022-06-15	20,100.00	20,250.00	19,100.00	19,500.00	18,610.86	446,414
2022-06-14	20,150.00	20,350.00	19,500.00	20,100.00	19,183.51	564,352
2022-06-13	20,900.00	21,100.00	20,300.00	20,500.00	19,565.27	575,925
2022-06-10	21,800.00	21,900.00	21,250.00	21,650.00	20,662.83	258,437
2022-06-09	23,050.00	23,500.00	21,500.00	22,000.00	20,996.87	675,097
2022-06-08	23,150.00	24,250.00	22,900.00	23,200.00	22,142.16	1,108,129
2022-06-07	22,900.00	24,400.00	20,750.00	22,450.00	21,426.35	1,770,856
2022-06-03	23,200.00	23,250.00	22,600.00	23,100.00	22,046.72	192,986
2022-06-02	23,200.00	23,400.00	22,750.00	23,100.00	22,046.72	244,929
2022-05-31	23,300.00	24,100.00	23,050.00	23,200.00	22,142.16	398,011
2022-05-30	23,150.00	23,550.00	23,000.00	23,500.00	22,428.48	205,059
2022-05-27	23,250.00	23,250.00	22,900.00	23,100.00	22,046.72	146,791
2022-05-26	23,100.00	23,550.00	22,450.00	22,900.00	21,855.84	580,917
2022-05-25	22,400.00	23,050.00	21,900.00	23,000.00	21,951.28	369,414
2022-05-24	22,550.00	22,800.00	21,700.00	22,250.00	21,235.47	324,509
2022-05-23	23,050.00	23,800.00	22,200.00	22,600.00	21,569.51	417,073
2022-05-20	23,000.00	23,250.00	22,650.00	23,050.00	21,999.00	251,729

← NewerPage 18 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.