Elentec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,090.00 | 5,100.00 | 5,000.00 | 5,050.00 | 5,003.56 | 33,578 |
| 2025-04-24 | 5,080.00 | 5,090.00 | 4,965.00 | 5,040.00 | 4,993.66 | 25,068 |
| 2025-04-23 | 4,785.00 | 5,140.00 | 4,765.00 | 5,060.00 | 5,013.47 | 94,730 |
| 2025-04-22 | 4,760.00 | 4,790.00 | 4,715.00 | 4,740.00 | 4,696.41 | 40,459 |
| 2025-04-21 | 4,800.00 | 4,800.00 | 4,710.00 | 4,785.00 | 4,741.00 | 20,993 |
| 2025-04-18 | 4,765.00 | 4,785.00 | 4,690.00 | 4,785.00 | 4,741.00 | 16,625 |
| 2025-04-17 | 4,750.00 | 4,775.00 | 4,675.00 | 4,715.00 | 4,671.64 | 36,229 |
| 2025-04-16 | 4,775.00 | 4,800.00 | 4,700.00 | 4,705.00 | 4,661.74 | 51,189 |
| 2025-04-15 | 4,750.00 | 4,785.00 | 4,705.00 | 4,780.00 | 4,736.05 | 43,225 |
| 2025-04-14 | 4,700.00 | 4,775.00 | 4,665.00 | 4,735.00 | 4,691.46 | 40,717 |
| 2025-04-11 | 4,445.00 | 4,640.00 | 4,410.00 | 4,640.00 | 4,597.33 | 31,972 |
| 2025-04-10 | 4,470.00 | 4,575.00 | 4,450.00 | 4,570.00 | 4,527.98 | 39,058 |
| 2025-04-09 | 4,405.00 | 4,585.00 | 4,230.00 | 4,290.00 | 4,250.55 | 81,847 |
| 2025-04-08 | 4,530.00 | 4,620.00 | 4,460.00 | 4,515.00 | 4,473.48 | 29,364 |
| 2025-04-07 | 4,625.00 | 4,675.00 | 4,475.00 | 4,500.00 | 4,458.62 | 68,710 |
| 2025-04-04 | 4,800.00 | 4,890.00 | 4,690.00 | 4,800.00 | 4,755.86 | 27,655 |
| 2025-04-03 | 4,610.00 | 4,830.00 | 4,610.00 | 4,800.00 | 4,755.86 | 36,515 |
| 2025-04-02 | 4,870.00 | 4,950.00 | 4,785.00 | 4,830.00 | 4,785.59 | 23,877 |
| 2025-04-01 | 4,780.00 | 4,975.00 | 4,780.00 | 4,910.00 | 4,864.85 | 43,386 |
| 2025-03-31 | 4,915.00 | 4,920.00 | 4,755.00 | 4,770.00 | 4,726.14 | 89,252 |
| 2025-03-28 | 5,170.00 | 5,180.00 | 4,975.00 | 5,020.00 | 4,973.84 | 148,790 |
| 2025-03-27 | 5,270.00 | 5,330.00 | 5,140.00 | 5,180.00 | 5,132.37 | 235,953 |
| 2025-03-26 | 5,020.00 | 5,880.00 | 4,990.00 | 5,290.00 | 5,241.36 | 2,529,538 |
| 2025-03-25 | 5,150.00 | 5,240.00 | 5,020.00 | 5,040.00 | 4,993.66 | 97,097 |
| 2025-03-24 | 5,250.00 | 5,250.00 | 5,090.00 | 5,150.00 | 5,102.64 | 65,456 |
| 2025-03-21 | 5,060.00 | 5,290.00 | 4,955.00 | 5,250.00 | 5,201.72 | 207,619 |
| 2025-03-20 | 5,050.00 | 5,120.00 | 4,975.00 | 5,060.00 | 5,013.47 | 82,614 |
| 2025-03-19 | 5,020.00 | 5,130.00 | 5,020.00 | 5,050.00 | 5,003.56 | 30,144 |
| 2025-03-18 | 5,040.00 | 5,120.00 | 5,010.00 | 5,050.00 | 5,003.56 | 38,201 |
| 2025-03-17 | 5,130.00 | 5,170.00 | 5,050.00 | 5,060.00 | 5,013.47 | 49,840 |
| 2025-03-14 | 4,985.00 | 5,190.00 | 4,985.00 | 5,140.00 | 5,092.74 | 68,135 |
| 2025-03-13 | 5,110.00 | 5,190.00 | 4,985.00 | 4,985.00 | 4,939.16 | 51,169 |
| 2025-03-12 | 5,120.00 | 5,210.00 | 5,050.00 | 5,100.00 | 5,053.10 | 81,814 |
| 2025-03-11 | 4,780.00 | 5,060.00 | 4,720.00 | 5,050.00 | 5,003.56 | 71,800 |
| 2025-03-10 | 4,870.00 | 4,970.00 | 4,780.00 | 4,910.00 | 4,864.85 | 91,406 |
| 2025-03-07 | 4,975.00 | 4,985.00 | 4,810.00 | 4,880.00 | 4,835.13 | 162,173 |
| 2025-03-06 | 5,150.00 | 5,150.00 | 4,950.00 | 4,990.00 | 4,944.11 | 95,676 |
| 2025-03-05 | 4,950.00 | 5,160.00 | 4,950.00 | 5,110.00 | 5,063.01 | 106,710 |
| 2025-03-04 | 5,100.00 | 5,100.00 | 4,910.00 | 5,010.00 | 4,963.93 | 102,813 |
| 2025-02-28 | 5,300.00 | 5,300.00 | 5,050.00 | 5,150.00 | 5,102.64 | 241,642 |
| 2025-02-27 | 5,230.00 | 5,400.00 | 5,140.00 | 5,390.00 | 5,340.44 | 435,621 |
| 2025-02-26 | 4,700.00 | 5,260.00 | 4,675.00 | 5,230.00 | 5,181.91 | 1,971,292 |
| 2025-02-25 | 4,705.00 | 4,740.00 | 4,630.00 | 4,635.00 | 4,592.38 | 77,157 |
| 2025-02-24 | 4,650.00 | 4,770.00 | 4,600.00 | 4,765.00 | 4,721.18 | 63,686 |
| 2025-02-21 | 4,635.00 | 4,690.00 | 4,550.00 | 4,685.00 | 4,641.92 | 83,245 |
| 2025-02-20 | 4,670.00 | 4,715.00 | 4,565.00 | 4,615.00 | 4,572.56 | 108,323 |
| 2025-02-19 | 4,555.00 | 4,750.00 | 4,540.00 | 4,715.00 | 4,671.64 | 283,509 |
| 2025-02-18 | 4,560.00 | 4,620.00 | 4,515.00 | 4,570.00 | 4,527.98 | 69,343 |
| 2025-02-17 | 4,645.00 | 4,680.00 | 4,545.00 | 4,585.00 | 4,542.84 | 155,243 |
| 2025-02-14 | 4,710.00 | 4,745.00 | 4,630.00 | 4,665.00 | 4,622.10 | 102,562 |
| 2025-02-13 | 4,650.00 | 4,765.00 | 4,615.00 | 4,745.00 | 4,701.37 | 110,408 |
| 2025-02-12 | 4,720.00 | 4,720.00 | 4,605.00 | 4,685.00 | 4,641.92 | 29,637 |
| 2025-02-11 | 4,620.00 | 4,730.00 | 4,605.00 | 4,710.00 | 4,666.69 | 54,129 |
| 2025-02-10 | 4,640.00 | 4,755.00 | 4,575.00 | 4,610.00 | 4,567.61 | 41,473 |
| 2025-02-07 | 4,775.00 | 4,775.00 | 4,675.00 | 4,675.00 | 4,632.01 | 41,352 |
| 2025-02-06 | 4,670.00 | 4,770.00 | 4,625.00 | 4,770.00 | 4,726.14 | 29,467 |
| 2025-02-05 | 4,685.00 | 4,750.00 | 4,650.00 | 4,675.00 | 4,632.01 | 63,057 |
| 2025-02-04 | 4,550.00 | 4,760.00 | 4,550.00 | 4,685.00 | 4,641.92 | 64,177 |
| 2025-02-03 | 4,530.00 | 4,600.00 | 4,450.00 | 4,550.00 | 4,508.16 | 75,572 |
| 2025-01-31 | 4,805.00 | 4,870.00 | 4,690.00 | 4,730.00 | 4,686.51 | 56,390 |
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.