Elentec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 9,520.00 | 10,130.00 | 9,320.00 | 9,990.00 | 9,990.00 | 681,213 |
| 2026-01-21 | 9,240.00 | 9,340.00 | 9,090.00 | 9,230.00 | 9,230.00 | 313,531 |
| 2026-01-20 | 10,180.00 | 10,180.00 | 9,010.00 | 9,500.00 | 9,500.00 | 931,613 |
| 2026-01-19 | 8,880.00 | 10,500.00 | 8,790.00 | 10,200.00 | 10,200.00 | 1,633,477 |
| 2026-01-16 | 8,800.00 | 9,270.00 | 8,660.00 | 8,670.00 | 8,670.00 | 310,663 |
| 2026-01-15 | 8,690.00 | 8,840.00 | 8,500.00 | 8,740.00 | 8,740.00 | 123,407 |
| 2026-01-14 | 8,380.00 | 9,090.00 | 8,320.00 | 8,690.00 | 8,690.00 | 673,475 |
| 2026-01-13 | 8,060.00 | 8,210.00 | 7,960.00 | 8,170.00 | 8,170.00 | 62,955 |
| 2026-01-12 | 7,820.00 | 8,120.00 | 7,750.00 | 8,030.00 | 8,030.00 | 89,256 |
| 2026-01-09 | 7,840.00 | 7,940.00 | 7,600.00 | 7,740.00 | 7,740.00 | 151,278 |
| 2026-01-08 | 8,270.00 | 8,300.00 | 7,790.00 | 7,840.00 | 7,840.00 | 225,828 |
| 2026-01-07 | 8,500.00 | 8,540.00 | 8,130.00 | 8,300.00 | 8,300.00 | 165,053 |
| 2026-01-06 | 8,840.00 | 8,910.00 | 8,460.00 | 8,490.00 | 8,490.00 | 166,865 |
| 2026-01-05 | 8,700.00 | 9,020.00 | 8,700.00 | 8,840.00 | 8,840.00 | 139,072 |
| 2026-01-02 | 9,080.00 | 9,100.00 | 8,590.00 | 8,650.00 | 8,650.00 | 203,064 |
| 2025-12-30 | 9,380.00 | 9,450.00 | 8,900.00 | 9,080.00 | 9,080.00 | 132,712 |
| 2025-12-29 | 8,710.00 | 9,420.00 | 8,710.00 | 9,370.00 | 9,370.00 | 290,686 |
| 2025-12-26 | 8,910.00 | 9,020.00 | 8,680.00 | 8,700.00 | 8,620.00 | 95,761 |
| 2025-12-24 | 9,120.00 | 9,120.00 | 8,790.00 | 8,900.00 | 8,818.16 | 85,537 |
| 2025-12-23 | 9,350.00 | 9,420.00 | 8,970.00 | 9,010.00 | 8,927.15 | 109,830 |
| 2025-12-22 | 9,040.00 | 9,480.00 | 9,040.00 | 9,420.00 | 9,333.38 | 123,357 |
| 2025-12-19 | 9,090.00 | 9,090.00 | 8,830.00 | 9,020.00 | 8,937.06 | 71,752 |
| 2025-12-18 | 8,920.00 | 9,100.00 | 8,700.00 | 8,930.00 | 8,847.89 | 72,818 |
| 2025-12-17 | 9,250.00 | 9,300.00 | 8,950.00 | 9,070.00 | 8,986.60 | 68,053 |
| 2025-12-16 | 9,530.00 | 9,580.00 | 9,140.00 | 9,240.00 | 9,155.03 | 132,083 |
| 2025-12-15 | 9,510.00 | 9,700.00 | 9,370.00 | 9,530.00 | 9,442.37 | 93,696 |
| 2025-12-12 | 9,340.00 | 9,630.00 | 9,260.00 | 9,570.00 | 9,482.00 | 133,422 |
| 2025-12-11 | 9,320.00 | 9,520.00 | 9,220.00 | 9,250.00 | 9,164.94 | 117,865 |
| 2025-12-10 | 9,610.00 | 9,630.00 | 9,320.00 | 9,320.00 | 9,234.30 | 125,795 |
| 2025-12-09 | 9,280.00 | 9,750.00 | 9,260.00 | 9,650.00 | 9,561.26 | 214,346 |
| 2025-12-08 | 9,380.00 | 9,490.00 | 9,200.00 | 9,400.00 | 9,313.56 | 110,642 |
| 2025-12-05 | 9,500.00 | 9,670.00 | 9,280.00 | 9,380.00 | 9,293.75 | 226,902 |
| 2025-12-04 | 9,800.00 | 9,880.00 | 9,410.00 | 9,550.00 | 9,462.18 | 619,245 |
| 2025-12-03 | 9,200.00 | 9,620.00 | 9,150.00 | 9,460.00 | 9,373.01 | 339,852 |
| 2025-12-02 | 8,880.00 | 9,170.00 | 8,820.00 | 9,150.00 | 9,065.86 | 122,904 |
| 2025-12-01 | 9,050.00 | 9,200.00 | 8,810.00 | 8,880.00 | 8,798.34 | 91,480 |
| 2025-11-28 | 8,990.00 | 9,000.00 | 8,790.00 | 8,970.00 | 8,887.52 | 81,672 |
| 2025-11-27 | 9,100.00 | 9,200.00 | 8,780.00 | 8,990.00 | 8,907.33 | 91,400 |
| 2025-11-26 | 9,050.00 | 9,220.00 | 8,900.00 | 9,100.00 | 9,016.32 | 155,647 |
| 2025-11-25 | 8,420.00 | 9,170.00 | 8,420.00 | 8,920.00 | 8,837.98 | 283,989 |
| 2025-11-24 | 8,280.00 | 8,500.00 | 8,240.00 | 8,370.00 | 8,293.03 | 106,054 |
| 2025-11-21 | 8,190.00 | 8,630.00 | 8,190.00 | 8,280.00 | 8,203.86 | 134,772 |
| 2025-11-20 | 8,550.00 | 8,880.00 | 8,510.00 | 8,770.00 | 8,689.36 | 150,727 |
| 2025-11-19 | 8,500.00 | 8,640.00 | 8,240.00 | 8,560.00 | 8,481.29 | 128,900 |
| 2025-11-18 | 9,010.00 | 9,220.00 | 8,400.00 | 8,500.00 | 8,421.84 | 434,624 |
| 2025-11-17 | 9,420.00 | 9,540.00 | 8,590.00 | 9,030.00 | 8,946.97 | 583,632 |
| 2025-11-14 | 9,000.00 | 9,450.00 | 8,820.00 | 9,040.00 | 8,956.87 | 355,194 |
| 2025-11-13 | 9,130.00 | 9,280.00 | 9,000.00 | 9,220.00 | 9,135.22 | 123,016 |
| 2025-11-12 | 8,940.00 | 9,400.00 | 8,940.00 | 9,130.00 | 9,046.05 | 285,071 |
| 2025-11-11 | 9,200.00 | 9,490.00 | 8,900.00 | 9,050.00 | 8,966.78 | 215,229 |
| 2025-11-10 | 9,300.00 | 9,310.00 | 8,860.00 | 9,150.00 | 9,065.86 | 211,689 |
| 2025-11-07 | 9,050.00 | 9,260.00 | 8,660.00 | 9,240.00 | 9,155.03 | 269,759 |
| 2025-11-06 | 9,000.00 | 9,250.00 | 8,730.00 | 9,120.00 | 9,036.14 | 328,722 |
| 2025-11-05 | 8,800.00 | 8,850.00 | 8,310.00 | 8,690.00 | 8,610.09 | 195,034 |
| 2025-11-04 | 9,150.00 | 9,230.00 | 8,810.00 | 8,940.00 | 8,857.79 | 237,992 |
| 2025-11-03 | 9,090.00 | 9,230.00 | 9,000.00 | 9,140.00 | 9,055.95 | 160,070 |
| 2025-10-31 | 9,200.00 | 9,260.00 | 8,700.00 | 9,100.00 | 9,016.32 | 352,365 |
| 2025-10-30 | 9,410.00 | 9,700.00 | 9,110.00 | 9,250.00 | 9,164.94 | 349,690 |
| 2025-10-29 | 9,430.00 | 9,460.00 | 9,080.00 | 9,400.00 | 9,313.56 | 358,243 |
| 2025-10-28 | 9,400.00 | 9,640.00 | 9,120.00 | 9,420.00 | 9,333.38 | 363,646 |
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.