Elentec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,600.00 | 5,610.00 | 5,380.00 | 5,490.00 | 5,351.43 | 158,424 |
| 2024-10-28 | 5,580.00 | 5,680.00 | 5,470.00 | 5,560.00 | 5,419.66 | 171,343 |
| 2024-10-25 | 6,050.00 | 6,120.00 | 5,560.00 | 5,560.00 | 5,419.66 | 459,467 |
| 2024-10-24 | 5,510.00 | 6,890.00 | 5,510.00 | 5,930.00 | 5,780.32 | 4,254,077 |
| 2024-10-23 | 5,560.00 | 5,580.00 | 5,400.00 | 5,550.00 | 5,409.91 | 87,794 |
| 2024-10-22 | 5,670.00 | 5,700.00 | 5,450.00 | 5,510.00 | 5,370.92 | 101,493 |
| 2024-10-21 | 5,760.00 | 5,840.00 | 5,700.00 | 5,720.00 | 5,575.62 | 41,975 |
| 2024-10-18 | 5,860.00 | 5,930.00 | 5,760.00 | 5,790.00 | 5,643.86 | 39,663 |
| 2024-10-17 | 5,890.00 | 5,950.00 | 5,860.00 | 5,910.00 | 5,760.83 | 34,419 |
| 2024-10-16 | 5,930.00 | 5,930.00 | 5,840.00 | 5,890.00 | 5,741.33 | 41,123 |
| 2024-10-15 | 5,950.00 | 6,110.00 | 5,940.00 | 5,940.00 | 5,790.07 | 44,482 |
| 2024-10-14 | 6,020.00 | 6,040.00 | 5,900.00 | 5,950.00 | 5,799.82 | 31,224 |
| 2024-10-11 | 6,040.00 | 6,050.00 | 5,950.00 | 6,020.00 | 5,868.05 | 40,456 |
| 2024-10-10 | 6,130.00 | 6,130.00 | 5,930.00 | 6,070.00 | 5,916.79 | 49,314 |
| 2024-10-08 | 5,990.00 | 6,070.00 | 5,970.00 | 6,070.00 | 5,916.79 | 41,159 |
| 2024-10-07 | 5,940.00 | 6,090.00 | 5,880.00 | 6,070.00 | 5,916.79 | 64,698 |
| 2024-10-04 | 5,930.00 | 6,020.00 | 5,890.00 | 5,910.00 | 5,760.83 | 66,151 |
| 2024-10-02 | 6,000.00 | 6,180.00 | 5,940.00 | 5,970.00 | 5,819.31 | 77,295 |
| 2024-09-30 | 6,310.00 | 6,350.00 | 6,160.00 | 6,180.00 | 6,024.01 | 81,732 |
| 2024-09-27 | 6,540.00 | 6,690.00 | 6,330.00 | 6,350.00 | 6,189.72 | 361,312 |
| 2024-09-26 | 6,020.00 | 6,240.00 | 6,020.00 | 6,240.00 | 6,082.50 | 74,705 |
| 2024-09-25 | 6,030.00 | 6,150.00 | 6,010.00 | 6,010.00 | 5,858.30 | 73,788 |
| 2024-09-24 | 5,930.00 | 6,060.00 | 5,930.00 | 6,030.00 | 5,877.80 | 49,129 |
| 2024-09-23 | 5,840.00 | 5,960.00 | 5,820.00 | 5,920.00 | 5,770.57 | 29,388 |
| 2024-09-20 | 5,920.00 | 6,010.00 | 5,880.00 | 5,890.00 | 5,741.33 | 47,329 |
| 2024-09-19 | 5,900.00 | 5,970.00 | 5,710.00 | 5,870.00 | 5,721.84 | 45,458 |
| 2024-09-13 | 5,840.00 | 5,950.00 | 5,790.00 | 5,860.00 | 5,712.09 | 63,746 |
| 2024-09-12 | 5,690.00 | 5,940.00 | 5,690.00 | 5,860.00 | 5,712.09 | 63,345 |
| 2024-09-11 | 5,530.00 | 5,750.00 | 5,530.00 | 5,660.00 | 5,517.14 | 72,197 |
| 2024-09-10 | 5,720.00 | 5,800.00 | 5,580.00 | 5,580.00 | 5,439.16 | 68,067 |
| 2024-09-09 | 5,500.00 | 5,790.00 | 5,440.00 | 5,760.00 | 5,614.61 | 80,277 |
| 2024-09-06 | 5,970.00 | 6,000.00 | 5,660.00 | 5,660.00 | 5,517.14 | 209,283 |
| 2024-09-05 | 6,220.00 | 6,240.00 | 5,890.00 | 5,970.00 | 5,819.31 | 243,277 |
| 2024-09-04 | 6,250.00 | 6,430.00 | 6,180.00 | 6,200.00 | 6,043.51 | 173,364 |
| 2024-09-03 | 6,680.00 | 6,740.00 | 6,520.00 | 6,540.00 | 6,374.93 | 117,809 |
| 2024-09-02 | 6,720.00 | 6,730.00 | 6,550.00 | 6,650.00 | 6,482.15 | 87,962 |
| 2024-08-30 | 6,600.00 | 6,720.00 | 6,480.00 | 6,650.00 | 6,482.15 | 133,230 |
| 2024-08-29 | 6,640.00 | 6,680.00 | 6,490.00 | 6,550.00 | 6,384.67 | 160,871 |
| 2024-08-28 | 6,920.00 | 6,990.00 | 6,670.00 | 6,710.00 | 6,540.63 | 296,865 |
| 2024-08-27 | 7,200.00 | 7,380.00 | 6,860.00 | 6,920.00 | 6,745.33 | 1,286,747 |
| 2024-08-26 | 6,300.00 | 7,770.00 | 6,170.00 | 6,940.00 | 6,764.83 | 4,495,801 |
| 2024-08-23 | 6,480.00 | 6,480.00 | 6,170.00 | 6,240.00 | 6,082.50 | 257,952 |
| 2024-08-22 | 6,720.00 | 6,790.00 | 6,540.00 | 6,540.00 | 6,374.93 | 98,199 |
| 2024-08-21 | 6,780.00 | 6,780.00 | 6,600.00 | 6,720.00 | 6,550.38 | 40,131 |
| 2024-08-20 | 6,570.00 | 6,790.00 | 6,570.00 | 6,760.00 | 6,589.37 | 80,876 |
| 2024-08-19 | 6,680.00 | 6,820.00 | 6,580.00 | 6,580.00 | 6,413.92 | 80,294 |
| 2024-08-16 | 6,930.00 | 7,000.00 | 6,740.00 | 6,780.00 | 6,608.87 | 127,404 |
| 2024-08-14 | 7,250.00 | 7,250.00 | 6,900.00 | 6,970.00 | 6,794.07 | 201,253 |
| 2024-08-13 | 6,780.00 | 7,020.00 | 6,610.00 | 7,020.00 | 6,842.81 | 318,909 |
| 2024-08-12 | 6,520.00 | 6,780.00 | 6,520.00 | 6,720.00 | 6,550.38 | 81,750 |
| 2024-08-09 | 6,480.00 | 6,760.00 | 6,390.00 | 6,510.00 | 6,345.68 | 128,126 |
| 2024-08-08 | 6,380.00 | 6,560.00 | 6,280.00 | 6,420.00 | 6,257.95 | 55,480 |
| 2024-08-07 | 6,390.00 | 6,650.00 | 6,390.00 | 6,460.00 | 6,296.94 | 128,694 |
| 2024-08-06 | 6,000.00 | 6,510.00 | 6,000.00 | 6,460.00 | 6,296.94 | 298,719 |
| 2024-08-05 | 6,980.00 | 7,050.00 | 5,840.00 | 6,020.00 | 5,868.05 | 579,126 |
| 2024-08-02 | 7,680.00 | 7,680.00 | 7,160.00 | 7,160.00 | 6,979.28 | 388,645 |
| 2024-08-01 | 7,800.00 | 7,980.00 | 7,770.00 | 7,820.00 | 7,622.62 | 110,538 |
| 2024-07-31 | 7,500.00 | 7,720.00 | 7,490.00 | 7,720.00 | 7,525.14 | 123,824 |
| 2024-07-30 | 7,900.00 | 7,940.00 | 7,500.00 | 7,560.00 | 7,369.18 | 249,307 |
| 2024-07-29 | 7,800.00 | 8,000.00 | 7,800.00 | 7,910.00 | 7,710.35 | 78,182 |
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.