Elentec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	17,550.00	18,300.00	17,150.00	17,900.00	17,083.82	1,385,625
2022-02-18	16,200.00	17,250.00	16,000.00	17,000.00	16,224.86	696,663
2022-02-17	15,900.00	17,250.00	15,600.00	16,450.00	15,699.93	1,498,507
2022-02-16	16,150.00	16,350.00	15,600.00	16,000.00	15,270.45	552,837
2022-02-15	15,850.00	16,250.00	15,150.00	15,650.00	14,936.41	912,491
2022-02-14	17,500.00	18,300.00	15,300.00	15,850.00	15,127.29	2,995,033
2022-02-11	16,350.00	18,450.00	15,850.00	17,900.00	17,083.82	3,691,416
2022-02-10	15,950.00	16,450.00	15,650.00	16,100.00	15,365.89	764,244
2022-02-09	14,700.00	16,000.00	14,650.00	15,950.00	15,222.73	1,625,503
2022-02-08	15,250.00	15,300.00	14,400.00	14,500.00	13,838.85	546,265
2022-02-07	15,050.00	15,650.00	14,750.00	15,150.00	14,459.21	720,112
2022-02-04	14,850.00	15,400.00	14,650.00	14,950.00	14,268.33	584,811
2022-02-03	14,550.00	14,900.00	14,250.00	14,800.00	14,125.17	629,669
2022-01-28	13,800.00	14,350.00	13,450.00	14,300.00	13,647.97	489,332
2022-01-27	13,700.00	13,950.00	13,300.00	13,750.00	13,123.05	295,584
2022-01-26	13,700.00	13,950.00	13,050.00	13,700.00	13,075.33	381,790
2022-01-25	13,750.00	14,200.00	13,250.00	13,600.00	12,979.88	482,214
2022-01-24	14,550.00	14,550.00	13,350.00	13,750.00	13,123.05	719,062
2022-01-21	14,300.00	15,000.00	14,150.00	14,650.00	13,982.01	788,157
2022-01-20	13,850.00	14,500.00	13,200.00	14,450.00	13,791.13	609,186
2022-01-19	13,950.00	14,200.00	13,600.00	13,950.00	13,313.93	583,067
2022-01-18	13,650.00	14,400.00	13,400.00	14,000.00	13,361.65	1,170,027
2022-01-17	13,200.00	13,650.00	12,700.00	13,550.00	12,932.16	748,792
2022-01-14	12,650.00	13,150.00	12,500.00	12,950.00	12,359.52	441,780
2022-01-13	12,700.00	13,000.00	12,550.00	12,850.00	12,264.08	353,824
2022-01-12	12,450.00	12,950.00	12,400.00	12,850.00	12,264.08	811,288
2022-01-11	12,900.00	12,900.00	12,050.00	12,350.00	11,786.88	636,745
2022-01-10	12,200.00	12,550.00	11,950.00	12,550.00	11,977.76	440,898
2022-01-07	12,000.00	12,550.00	11,950.00	12,450.00	11,882.32	397,874
2022-01-06	11,700.00	12,300.00	11,600.00	12,000.00	11,452.84	523,818
2022-01-05	12,550.00	13,800.00	11,850.00	12,050.00	11,500.56	2,664,866
2022-01-04	12,750.00	12,800.00	12,250.00	12,750.00	12,168.64	381,300
2022-01-03	12,450.00	12,850.00	12,150.00	12,750.00	12,168.64	410,347
2021-12-30	12,550.00	12,600.00	12,200.00	12,400.00	11,834.60	478,072
2021-12-29	12,400.00	12,900.00	12,150.00	12,600.00	12,025.48	1,053,341
2021-12-28	11,750.00	12,700.00	11,600.00	12,050.00	11,405.12	1,783,768
2021-12-27	11,600.00	11,800.00	11,350.00	11,600.00	10,979.20	790,618
2021-12-24	11,450.00	11,850.00	11,400.00	11,600.00	10,979.20	282,539
2021-12-23	11,100.00	12,000.00	11,100.00	11,600.00	10,979.20	1,524,205
2021-12-22	10,700.00	11,250.00	10,650.00	10,750.00	10,174.69	514,140
2021-12-21	10,500.00	10,600.00	10,150.00	10,500.00	9,938.07	210,566
2021-12-20	10,700.00	10,700.00	10,150.00	10,500.00	9,938.07	359,733
2021-12-17	10,850.00	11,000.00	10,600.00	10,800.00	10,222.02	177,818
2021-12-16	10,950.00	11,100.00	10,750.00	11,050.00	10,458.64	250,275
2021-12-15	10,550.00	10,850.00	10,450.00	10,800.00	10,222.02	199,356
2021-12-14	10,950.00	11,000.00	10,500.00	10,600.00	10,032.72	398,085
2021-12-13	11,150.00	11,300.00	10,750.00	11,050.00	10,458.64	485,281
2021-12-10	11,150.00	11,450.00	10,800.00	11,100.00	10,505.96	482,096
2021-12-09	11,800.00	11,850.00	11,050.00	11,200.00	10,600.61	550,953
2021-12-08	12,150.00	12,300.00	11,550.00	11,800.00	11,168.50	320,305
2021-12-07	12,500.00	12,850.00	11,900.00	12,050.00	11,405.12	760,256
2021-12-06	11,650.00	11,900.00	11,400.00	11,850.00	11,215.82	188,353
2021-12-03	11,850.00	11,950.00	11,650.00	11,850.00	11,215.82	220,088
2021-12-02	11,500.00	11,900.00	11,400.00	11,800.00	11,168.50	312,441
2021-12-01	11,200.00	12,100.00	10,550.00	12,000.00	11,357.80	482,770
2021-11-30	11,650.00	11,750.00	10,700.00	11,200.00	10,600.61	662,137
2021-11-29	11,250.00	11,750.00	11,200.00	11,550.00	10,931.88	523,988
2021-11-26	12,600.00	12,650.00	11,600.00	11,800.00	11,168.50	677,319
2021-11-25	12,800.00	13,200.00	12,450.00	12,650.00	11,973.01	565,796
2021-11-24	12,550.00	12,750.00	12,250.00	12,650.00	11,973.01	237,463

← NewerPage 20 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.