Elentec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 9,270.00 | 9,500.00 | 8,890.00 | 9,400.00 | 9,313.56 | 517,841 |
| 2025-10-24 | 8,190.00 | 9,370.00 | 8,190.00 | 9,190.00 | 9,105.49 | 1,347,183 |
| 2025-10-23 | 8,200.00 | 8,250.00 | 8,010.00 | 8,190.00 | 8,114.69 | 120,745 |
| 2025-10-22 | 8,350.00 | 8,350.00 | 8,120.00 | 8,240.00 | 8,164.23 | 163,842 |
| 2025-10-21 | 8,250.00 | 8,530.00 | 8,110.00 | 8,260.00 | 8,184.05 | 411,960 |
| 2025-10-20 | 7,870.00 | 8,290.00 | 7,870.00 | 8,140.00 | 8,065.15 | 296,346 |
| 2025-10-17 | 8,320.00 | 8,330.00 | 7,820.00 | 7,870.00 | 7,797.63 | 331,636 |
| 2025-10-16 | 7,630.00 | 8,200.00 | 7,590.00 | 8,140.00 | 8,065.15 | 472,318 |
| 2025-10-15 | 7,310.00 | 7,610.00 | 7,310.00 | 7,610.00 | 7,540.02 | 80,662 |
| 2025-10-14 | 7,230.00 | 7,490.00 | 7,190.00 | 7,350.00 | 7,282.41 | 80,438 |
| 2025-10-13 | 7,290.00 | 7,370.00 | 7,100.00 | 7,230.00 | 7,163.52 | 78,016 |
| 2025-10-10 | 7,540.00 | 7,560.00 | 7,250.00 | 7,370.00 | 7,302.23 | 61,806 |
| 2025-10-02 | 7,490.00 | 7,600.00 | 7,420.00 | 7,520.00 | 7,450.85 | 58,272 |
| 2025-10-01 | 7,490.00 | 7,590.00 | 7,200.00 | 7,490.00 | 7,421.13 | 89,152 |
| 2025-09-30 | 7,310.00 | 7,630.00 | 7,300.00 | 7,370.00 | 7,302.23 | 84,171 |
| 2025-09-29 | 7,220.00 | 7,530.00 | 7,190.00 | 7,430.00 | 7,361.68 | 105,205 |
| 2025-09-26 | 7,590.00 | 7,590.00 | 7,180.00 | 7,220.00 | 7,153.61 | 119,162 |
| 2025-09-25 | 7,700.00 | 7,700.00 | 7,290.00 | 7,510.00 | 7,440.94 | 120,038 |
| 2025-09-24 | 7,700.00 | 7,730.00 | 7,480.00 | 7,660.00 | 7,589.56 | 79,314 |
| 2025-09-23 | 7,740.00 | 7,830.00 | 7,620.00 | 7,740.00 | 7,668.83 | 53,918 |
| 2025-09-22 | 7,600.00 | 7,760.00 | 7,450.00 | 7,740.00 | 7,668.83 | 83,326 |
| 2025-09-19 | 7,650.00 | 7,690.00 | 7,470.00 | 7,580.00 | 7,510.30 | 71,625 |
| 2025-09-18 | 7,130.00 | 7,660.00 | 7,130.00 | 7,640.00 | 7,569.75 | 235,157 |
| 2025-09-17 | 7,420.00 | 7,420.00 | 7,100.00 | 7,110.00 | 7,044.62 | 102,758 |
| 2025-09-16 | 7,450.00 | 7,550.00 | 7,340.00 | 7,360.00 | 7,292.32 | 76,220 |
| 2025-09-15 | 7,510.00 | 7,650.00 | 7,420.00 | 7,490.00 | 7,421.13 | 48,477 |
| 2025-09-12 | 7,540.00 | 7,690.00 | 7,390.00 | 7,540.00 | 7,470.67 | 103,586 |
| 2025-09-11 | 7,600.00 | 7,600.00 | 7,430.00 | 7,540.00 | 7,470.67 | 49,457 |
| 2025-09-10 | 7,590.00 | 7,590.00 | 7,360.00 | 7,550.00 | 7,480.57 | 188,466 |
| 2025-09-09 | 7,570.00 | 7,570.00 | 7,390.00 | 7,530.00 | 7,460.76 | 48,025 |
| 2025-09-08 | 7,360.00 | 7,550.00 | 7,310.00 | 7,480.00 | 7,411.22 | 74,713 |
| 2025-09-05 | 7,540.00 | 7,550.00 | 7,300.00 | 7,380.00 | 7,312.14 | 117,626 |
| 2025-09-04 | 7,510.00 | 7,790.00 | 7,350.00 | 7,410.00 | 7,341.86 | 163,415 |
| 2025-09-03 | 7,430.00 | 7,610.00 | 7,200.00 | 7,470.00 | 7,401.31 | 82,529 |
| 2025-09-02 | 7,470.00 | 7,530.00 | 7,220.00 | 7,350.00 | 7,282.41 | 147,712 |
| 2025-09-01 | 7,720.00 | 7,800.00 | 7,300.00 | 7,350.00 | 7,282.41 | 78,557 |
| 2025-08-29 | 7,760.00 | 7,910.00 | 7,630.00 | 7,710.00 | 7,639.10 | 51,084 |
| 2025-08-28 | 7,980.00 | 8,000.00 | 7,710.00 | 7,760.00 | 7,688.64 | 72,579 |
| 2025-08-27 | 8,230.00 | 8,280.00 | 7,940.00 | 8,000.00 | 7,926.44 | 103,996 |
| 2025-08-26 | 8,350.00 | 8,400.00 | 8,090.00 | 8,230.00 | 8,154.32 | 78,576 |
| 2025-08-25 | 7,950.00 | 8,490.00 | 7,920.00 | 8,380.00 | 8,302.94 | 219,334 |
| 2025-08-22 | 7,820.00 | 8,130.00 | 7,690.00 | 7,950.00 | 7,876.90 | 106,097 |
| 2025-08-21 | 7,870.00 | 8,030.00 | 7,600.00 | 7,700.00 | 7,629.20 | 177,923 |
| 2025-08-20 | 7,870.00 | 7,900.00 | 7,540.00 | 7,870.00 | 7,797.63 | 205,313 |
| 2025-08-19 | 8,070.00 | 8,250.00 | 7,930.00 | 8,040.00 | 7,966.07 | 113,167 |
| 2025-08-18 | 8,230.00 | 8,400.00 | 8,020.00 | 8,070.00 | 7,995.79 | 121,755 |
| 2025-08-14 | 8,400.00 | 8,410.00 | 8,140.00 | 8,290.00 | 8,213.77 | 94,688 |
| 2025-08-13 | 8,240.00 | 8,500.00 | 8,140.00 | 8,400.00 | 8,322.76 | 157,507 |
| 2025-08-12 | 8,160.00 | 8,510.00 | 8,160.00 | 8,250.00 | 8,174.14 | 93,668 |
| 2025-08-11 | 8,300.00 | 8,380.00 | 7,720.00 | 8,300.00 | 8,223.68 | 127,309 |
| 2025-08-08 | 8,500.00 | 8,570.00 | 8,240.00 | 8,310.00 | 8,233.59 | 105,751 |
| 2025-08-07 | 8,410.00 | 8,590.00 | 8,290.00 | 8,500.00 | 8,421.84 | 133,396 |
| 2025-08-06 | 8,110.00 | 8,720.00 | 8,010.00 | 8,410.00 | 8,332.67 | 456,318 |
| 2025-08-05 | 7,750.00 | 8,220.00 | 7,580.00 | 8,120.00 | 8,045.33 | 214,318 |
| 2025-08-04 | 7,750.00 | 7,930.00 | 7,640.00 | 7,750.00 | 7,678.74 | 114,588 |
| 2025-08-01 | 8,100.00 | 8,100.00 | 7,570.00 | 7,750.00 | 7,678.74 | 408,780 |
| 2025-07-31 | 7,890.00 | 8,190.00 | 7,770.00 | 8,120.00 | 8,045.33 | 267,333 |
| 2025-07-30 | 7,570.00 | 8,070.00 | 7,290.00 | 7,890.00 | 7,817.45 | 614,057 |
| 2025-07-29 | 7,620.00 | 7,770.00 | 7,210.00 | 7,400.00 | 7,331.95 | 326,290 |
| 2025-07-28 | 7,320.00 | 7,630.00 | 7,220.00 | 7,390.00 | 7,322.05 | 246,115 |
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.