Elentec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7,480.00 | 7,630.00 | 7,130.00 | 7,280.00 | 7,213.06 | 193,634 |
| 2025-07-24 | 7,170.00 | 7,550.00 | 7,150.00 | 7,480.00 | 7,411.22 | 229,201 |
| 2025-07-23 | 7,240.00 | 7,240.00 | 6,980.00 | 7,150.00 | 7,084.25 | 113,046 |
| 2025-07-22 | 7,350.00 | 7,350.00 | 7,090.00 | 7,240.00 | 7,173.43 | 165,009 |
| 2025-07-21 | 7,110.00 | 7,440.00 | 7,050.00 | 7,340.00 | 7,272.51 | 257,361 |
| 2025-07-18 | 7,100.00 | 7,130.00 | 6,930.00 | 7,110.00 | 7,044.62 | 152,561 |
| 2025-07-17 | 6,950.00 | 7,090.00 | 6,850.00 | 7,070.00 | 7,004.99 | 147,998 |
| 2025-07-16 | 6,860.00 | 7,150.00 | 6,800.00 | 6,950.00 | 6,886.09 | 180,249 |
| 2025-07-15 | 6,800.00 | 6,930.00 | 6,730.00 | 6,860.00 | 6,796.92 | 117,890 |
| 2025-07-14 | 6,600.00 | 6,860.00 | 6,590.00 | 6,810.00 | 6,747.38 | 129,289 |
| 2025-07-11 | 6,860.00 | 6,940.00 | 6,620.00 | 6,630.00 | 6,569.03 | 157,618 |
| 2025-07-10 | 6,790.00 | 6,850.00 | 6,620.00 | 6,850.00 | 6,787.01 | 190,447 |
| 2025-07-09 | 6,410.00 | 6,790.00 | 6,310.00 | 6,790.00 | 6,727.56 | 409,378 |
| 2025-07-08 | 5,970.00 | 6,440.00 | 5,930.00 | 6,380.00 | 6,321.33 | 256,062 |
| 2025-07-07 | 6,010.00 | 6,100.00 | 5,800.00 | 5,970.00 | 5,915.10 | 90,965 |
| 2025-07-04 | 5,960.00 | 6,000.00 | 5,870.00 | 5,960.00 | 5,905.20 | 56,518 |
| 2025-07-03 | 5,920.00 | 5,980.00 | 5,760.00 | 5,970.00 | 5,915.10 | 64,226 |
| 2025-07-02 | 5,870.00 | 5,900.00 | 5,690.00 | 5,900.00 | 5,845.75 | 78,164 |
| 2025-07-01 | 5,800.00 | 5,960.00 | 5,790.00 | 5,910.00 | 5,855.66 | 80,410 |
| 2025-06-30 | 5,860.00 | 5,860.00 | 5,700.00 | 5,790.00 | 5,736.76 | 26,659 |
| 2025-06-27 | 5,950.00 | 5,950.00 | 5,720.00 | 5,810.00 | 5,756.57 | 67,838 |
| 2025-06-26 | 5,950.00 | 5,950.00 | 5,770.00 | 5,930.00 | 5,875.47 | 38,780 |
| 2025-06-25 | 5,910.00 | 6,010.00 | 5,830.00 | 5,950.00 | 5,895.29 | 68,054 |
| 2025-06-24 | 5,900.00 | 5,930.00 | 5,760.00 | 5,870.00 | 5,816.02 | 76,793 |
| 2025-06-23 | 5,800.00 | 5,860.00 | 5,740.00 | 5,810.00 | 5,756.57 | 43,157 |
| 2025-06-20 | 5,770.00 | 5,910.00 | 5,730.00 | 5,890.00 | 5,835.84 | 64,162 |
| 2025-06-19 | 5,650.00 | 5,920.00 | 5,580.00 | 5,880.00 | 5,825.93 | 137,067 |
| 2025-06-18 | 5,480.00 | 5,700.00 | 5,450.00 | 5,630.00 | 5,578.23 | 63,066 |
| 2025-06-17 | 5,550.00 | 5,600.00 | 5,430.00 | 5,490.00 | 5,439.52 | 65,189 |
| 2025-06-16 | 5,470.00 | 5,610.00 | 5,370.00 | 5,570.00 | 5,518.78 | 47,343 |
| 2025-06-13 | 5,710.00 | 5,720.00 | 5,430.00 | 5,480.00 | 5,429.61 | 72,948 |
| 2025-06-12 | 5,480.00 | 5,740.00 | 5,440.00 | 5,700.00 | 5,647.59 | 100,432 |
| 2025-06-11 | 5,500.00 | 5,500.00 | 5,400.00 | 5,480.00 | 5,429.61 | 74,440 |
| 2025-06-10 | 5,470.00 | 5,540.00 | 5,380.00 | 5,480.00 | 5,429.61 | 68,602 |
| 2025-06-09 | 5,220.00 | 5,510.00 | 5,160.00 | 5,500.00 | 5,449.43 | 182,380 |
| 2025-06-05 | 5,210.00 | 5,210.00 | 5,110.00 | 5,180.00 | 5,132.37 | 19,999 |
| 2025-06-04 | 5,150.00 | 5,180.00 | 5,110.00 | 5,180.00 | 5,132.37 | 46,199 |
| 2025-06-02 | 5,080.00 | 5,130.00 | 5,040.00 | 5,120.00 | 5,072.92 | 44,410 |
| 2025-05-30 | 5,130.00 | 5,130.00 | 5,030.00 | 5,120.00 | 5,072.92 | 19,433 |
| 2025-05-29 | 5,100.00 | 5,150.00 | 5,070.00 | 5,140.00 | 5,092.74 | 36,704 |
| 2025-05-28 | 5,130.00 | 5,150.00 | 5,010.00 | 5,100.00 | 5,053.10 | 46,711 |
| 2025-05-27 | 5,100.00 | 5,140.00 | 5,050.00 | 5,120.00 | 5,072.92 | 32,577 |
| 2025-05-26 | 5,190.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,102.64 | 37,900 |
| 2025-05-23 | 5,090.00 | 5,190.00 | 5,050.00 | 5,150.00 | 5,102.64 | 46,245 |
| 2025-05-22 | 5,120.00 | 5,140.00 | 5,010.00 | 5,120.00 | 5,072.92 | 42,908 |
| 2025-05-21 | 4,950.00 | 5,440.00 | 4,950.00 | 5,120.00 | 5,072.92 | 308,915 |
| 2025-05-20 | 4,910.00 | 4,970.00 | 4,910.00 | 4,945.00 | 4,899.53 | 12,571 |
| 2025-05-19 | 4,945.00 | 5,000.00 | 4,905.00 | 4,930.00 | 4,884.67 | 27,756 |
| 2025-05-16 | 4,990.00 | 5,000.00 | 4,865.00 | 4,950.00 | 4,904.48 | 41,159 |
| 2025-05-15 | 5,170.00 | 5,170.00 | 5,000.00 | 5,040.00 | 4,993.66 | 33,590 |
| 2025-05-14 | 5,040.00 | 5,100.00 | 4,995.00 | 5,100.00 | 5,053.10 | 29,755 |
| 2025-05-13 | 5,030.00 | 5,110.00 | 4,985.00 | 5,060.00 | 5,013.47 | 22,150 |
| 2025-05-12 | 4,975.00 | 5,100.00 | 4,970.00 | 5,060.00 | 5,013.47 | 47,228 |
| 2025-05-09 | 5,030.00 | 5,030.00 | 4,900.00 | 4,975.00 | 4,929.25 | 32,229 |
| 2025-05-08 | 4,980.00 | 5,030.00 | 4,960.00 | 4,975.00 | 4,929.25 | 32,280 |
| 2025-05-07 | 5,000.00 | 5,040.00 | 4,995.00 | 5,020.00 | 4,973.84 | 33,919 |
| 2025-05-02 | 5,140.00 | 5,140.00 | 4,940.00 | 4,990.00 | 4,944.11 | 18,321 |
| 2025-04-30 | 5,070.00 | 5,070.00 | 4,960.00 | 4,980.00 | 4,934.21 | 22,721 |
| 2025-04-29 | 4,995.00 | 5,080.00 | 4,965.00 | 5,040.00 | 4,993.66 | 17,555 |
| 2025-04-28 | 5,090.00 | 5,090.00 | 4,955.00 | 4,995.00 | 4,949.07 | 34,859 |
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.