Elentec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 4,820.00 | 4,905.00 | 4,755.00 | 4,885.00 | 4,840.08 | 34,871 |
| 2025-01-23 | 4,910.00 | 4,930.00 | 4,725.00 | 4,865.00 | 4,820.26 | 75,490 |
| 2025-01-22 | 5,000.00 | 5,000.00 | 4,860.00 | 4,915.00 | 4,869.80 | 67,891 |
| 2025-01-21 | 4,930.00 | 4,990.00 | 4,885.00 | 4,990.00 | 4,944.11 | 30,479 |
| 2025-01-20 | 4,995.00 | 5,010.00 | 4,895.00 | 4,980.00 | 4,934.21 | 47,184 |
| 2025-01-17 | 5,020.00 | 5,050.00 | 4,950.00 | 4,990.00 | 4,944.11 | 31,243 |
| 2025-01-16 | 5,090.00 | 5,090.00 | 4,995.00 | 5,020.00 | 4,973.84 | 19,735 |
| 2025-01-15 | 5,090.00 | 5,110.00 | 4,975.00 | 5,020.00 | 4,973.84 | 18,550 |
| 2025-01-14 | 5,000.00 | 5,080.00 | 5,000.00 | 5,080.00 | 5,033.29 | 19,469 |
| 2025-01-13 | 5,130.00 | 5,200.00 | 4,910.00 | 5,040.00 | 4,993.66 | 51,779 |
| 2025-01-10 | 5,150.00 | 5,210.00 | 5,150.00 | 5,180.00 | 5,132.37 | 21,846 |
| 2025-01-09 | 5,160.00 | 5,230.00 | 5,090.00 | 5,200.00 | 5,152.18 | 29,095 |
| 2025-01-08 | 5,150.00 | 5,210.00 | 5,100.00 | 5,210.00 | 5,162.09 | 26,815 |
| 2025-01-07 | 5,290.00 | 5,300.00 | 5,150.00 | 5,200.00 | 5,152.18 | 31,228 |
| 2025-01-06 | 5,170.00 | 5,300.00 | 5,150.00 | 5,240.00 | 5,191.82 | 62,812 |
| 2025-01-03 | 5,100.00 | 5,230.00 | 5,050.00 | 5,160.00 | 5,112.55 | 57,563 |
| 2025-01-02 | 5,020.00 | 5,240.00 | 5,020.00 | 5,150.00 | 5,102.64 | 40,401 |
| 2024-12-30 | 4,780.00 | 5,100.00 | 4,780.00 | 5,100.00 | 5,053.10 | 33,373 |
| 2024-12-27 | 4,835.00 | 4,970.00 | 4,780.00 | 4,880.00 | 4,835.13 | 50,297 |
| 2024-12-26 | 5,000.00 | 5,050.00 | 4,690.00 | 4,940.00 | 4,815.31 | 39,611 |
| 2024-12-24 | 5,080.00 | 5,130.00 | 5,000.00 | 5,010.00 | 4,883.54 | 21,340 |
| 2024-12-23 | 5,020.00 | 5,140.00 | 5,020.00 | 5,130.00 | 5,000.51 | 40,895 |
| 2024-12-20 | 5,080.00 | 5,120.00 | 4,980.00 | 5,070.00 | 4,942.03 | 36,251 |
| 2024-12-19 | 5,080.00 | 5,220.00 | 5,020.00 | 5,160.00 | 5,029.76 | 42,992 |
| 2024-12-18 | 5,260.00 | 5,260.00 | 5,090.00 | 5,230.00 | 5,097.99 | 44,551 |
| 2024-12-17 | 5,150.00 | 5,230.00 | 4,995.00 | 5,230.00 | 5,097.99 | 49,358 |
| 2024-12-16 | 4,985.00 | 5,250.00 | 4,985.00 | 5,150.00 | 5,020.01 | 100,867 |
| 2024-12-13 | 4,730.00 | 5,040.00 | 4,730.00 | 4,975.00 | 4,849.43 | 112,440 |
| 2024-12-12 | 4,700.00 | 4,790.00 | 4,640.00 | 4,780.00 | 4,659.35 | 47,032 |
| 2024-12-11 | 4,255.00 | 4,695.00 | 4,255.00 | 4,695.00 | 4,576.49 | 107,775 |
| 2024-12-10 | 4,055.00 | 4,355.00 | 4,055.00 | 4,350.00 | 4,240.20 | 93,877 |
| 2024-12-09 | 4,390.00 | 4,390.00 | 4,050.00 | 4,055.00 | 3,952.65 | 139,916 |
| 2024-12-06 | 4,370.00 | 4,460.00 | 4,200.00 | 4,390.00 | 4,279.19 | 113,174 |
| 2024-12-05 | 4,670.00 | 4,675.00 | 4,410.00 | 4,410.00 | 4,298.69 | 160,440 |
| 2024-12-04 | 4,690.00 | 4,775.00 | 4,440.00 | 4,660.00 | 4,542.38 | 285,077 |
| 2024-12-03 | 4,710.00 | 4,830.00 | 4,710.00 | 4,830.00 | 4,708.09 | 65,868 |
| 2024-12-02 | 4,995.00 | 5,020.00 | 4,780.00 | 4,780.00 | 4,659.35 | 74,218 |
| 2024-11-29 | 5,020.00 | 5,070.00 | 4,930.00 | 4,995.00 | 4,868.92 | 108,418 |
| 2024-11-28 | 5,040.00 | 5,100.00 | 5,030.00 | 5,070.00 | 4,942.03 | 45,955 |
| 2024-11-27 | 5,120.00 | 5,140.00 | 5,020.00 | 5,090.00 | 4,961.52 | 47,540 |
| 2024-11-26 | 5,060.00 | 5,190.00 | 5,060.00 | 5,140.00 | 5,010.26 | 54,334 |
| 2024-11-25 | 5,010.00 | 5,130.00 | 5,010.00 | 5,120.00 | 4,990.77 | 48,509 |
| 2024-11-22 | 5,020.00 | 5,140.00 | 4,950.00 | 5,050.00 | 4,922.53 | 62,063 |
| 2024-11-21 | 5,070.00 | 5,100.00 | 4,990.00 | 5,030.00 | 4,903.04 | 42,588 |
| 2024-11-20 | 5,030.00 | 5,090.00 | 4,925.00 | 5,070.00 | 4,942.03 | 48,361 |
| 2024-11-19 | 5,010.00 | 5,040.00 | 4,895.00 | 5,030.00 | 4,903.04 | 57,998 |
| 2024-11-18 | 4,980.00 | 5,130.00 | 4,960.00 | 5,050.00 | 4,922.53 | 74,750 |
| 2024-11-15 | 5,090.00 | 5,140.00 | 4,850.00 | 5,070.00 | 4,942.03 | 90,630 |
| 2024-11-14 | 4,780.00 | 5,100.00 | 4,735.00 | 5,080.00 | 4,951.78 | 179,821 |
| 2024-11-13 | 4,955.00 | 4,985.00 | 4,730.00 | 4,850.00 | 4,727.58 | 231,191 |
| 2024-11-12 | 5,310.00 | 5,310.00 | 4,950.00 | 5,030.00 | 4,903.04 | 240,305 |
| 2024-11-11 | 5,520.00 | 5,580.00 | 5,240.00 | 5,340.00 | 5,205.21 | 122,758 |
| 2024-11-08 | 5,500.00 | 5,620.00 | 5,440.00 | 5,540.00 | 5,400.17 | 87,488 |
| 2024-11-07 | 5,530.00 | 5,580.00 | 5,390.00 | 5,540.00 | 5,400.17 | 63,148 |
| 2024-11-06 | 5,630.00 | 5,690.00 | 5,400.00 | 5,580.00 | 5,439.16 | 104,427 |
| 2024-11-05 | 5,560.00 | 5,640.00 | 5,440.00 | 5,630.00 | 5,487.89 | 81,162 |
| 2024-11-04 | 5,450.00 | 5,900.00 | 5,380.00 | 5,610.00 | 5,468.40 | 435,788 |
| 2024-11-01 | 5,350.00 | 5,440.00 | 5,220.00 | 5,440.00 | 5,302.69 | 99,120 |
| 2024-10-31 | 5,270.00 | 5,450.00 | 5,160.00 | 5,440.00 | 5,302.69 | 114,658 |
| 2024-10-30 | 5,510.00 | 5,540.00 | 5,290.00 | 5,320.00 | 5,185.72 | 120,557 |
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.