Elensys Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,590.00 | 5,690.00 | 5,530.00 | 5,530.00 | 5,428.18 | 276,327 |
| 2024-07-24 | 5,500.00 | 6,040.00 | 5,430.00 | 5,810.00 | 5,703.02 | 890,357 |
| 2024-07-23 | 5,390.00 | 5,870.00 | 5,350.00 | 5,620.00 | 5,516.52 | 824,641 |
| 2024-07-22 | 5,640.00 | 5,640.00 | 5,210.00 | 5,270.00 | 5,172.96 | 365,571 |
| 2024-07-19 | 5,680.00 | 5,760.00 | 5,620.00 | 5,660.00 | 5,555.78 | 252,067 |
| 2024-07-18 | 5,810.00 | 5,810.00 | 5,640.00 | 5,740.00 | 5,634.31 | 296,957 |
| 2024-07-17 | 6,040.00 | 6,200.00 | 5,830.00 | 5,870.00 | 5,761.91 | 365,365 |
| 2024-07-16 | 6,220.00 | 6,330.00 | 6,030.00 | 6,070.00 | 5,958.23 | 478,536 |
| 2024-07-15 | 6,110.00 | 6,280.00 | 6,030.00 | 6,230.00 | 6,115.29 | 533,130 |
| 2024-07-12 | 6,500.00 | 6,550.00 | 6,160.00 | 6,170.00 | 6,056.39 | 1,608,958 |
| 2024-07-11 | 6,120.00 | 6,280.00 | 6,060.00 | 6,120.00 | 6,007.31 | 1,008,252 |
| 2024-07-10 | 5,910.00 | 6,140.00 | 5,910.00 | 6,070.00 | 5,958.23 | 665,487 |
| 2024-07-09 | 6,010.00 | 6,070.00 | 5,940.00 | 5,960.00 | 5,850.26 | 478,634 |
| 2024-07-08 | 5,960.00 | 6,080.00 | 5,860.00 | 5,990.00 | 5,879.71 | 498,981 |
| 2024-07-05 | 6,230.00 | 6,610.00 | 5,930.00 | 5,940.00 | 5,830.63 | 10,335,588 |
| 2024-07-04 | 5,740.00 | 5,840.00 | 5,690.00 | 5,700.00 | 5,595.05 | 176,164 |
| 2024-07-03 | 5,820.00 | 5,900.00 | 5,700.00 | 5,740.00 | 5,634.31 | 224,778 |
| 2024-07-02 | 6,030.00 | 6,080.00 | 5,810.00 | 5,860.00 | 5,752.10 | 235,504 |
| 2024-07-01 | 5,940.00 | 6,100.00 | 5,920.00 | 6,060.00 | 5,948.42 | 172,647 |
| 2024-06-28 | 6,000.00 | 6,080.00 | 5,950.00 | 5,970.00 | 5,860.07 | 219,037 |
| 2024-06-27 | 6,050.00 | 6,180.00 | 5,980.00 | 6,000.00 | 5,889.52 | 326,730 |
| 2024-06-26 | 5,870.00 | 6,450.00 | 5,780.00 | 6,170.00 | 6,056.39 | 1,347,729 |
| 2024-06-25 | 5,690.00 | 5,880.00 | 5,680.00 | 5,870.00 | 5,761.91 | 344,125 |
| 2024-06-24 | 5,920.00 | 6,030.00 | 5,700.00 | 5,760.00 | 5,653.94 | 455,915 |
| 2024-06-21 | 6,430.00 | 6,460.00 | 6,000.00 | 6,040.00 | 5,928.78 | 694,837 |
| 2024-06-20 | 6,540.00 | 6,600.00 | 6,440.00 | 6,450.00 | 6,331.24 | 280,688 |
| 2024-06-19 | 6,660.00 | 6,690.00 | 6,540.00 | 6,560.00 | 6,439.21 | 287,761 |
| 2024-06-18 | 6,520.00 | 6,790.00 | 6,500.00 | 6,700.00 | 6,576.63 | 479,692 |
| 2024-06-17 | 6,800.00 | 6,840.00 | 6,520.00 | 6,520.00 | 6,399.95 | 346,277 |
| 2024-06-14 | 6,720.00 | 6,760.00 | 6,560.00 | 6,610.00 | 6,488.29 | 298,050 |
| 2024-06-13 | 6,840.00 | 6,870.00 | 6,700.00 | 6,700.00 | 6,576.63 | 501,303 |
| 2024-06-12 | 6,750.00 | 7,010.00 | 6,680.00 | 6,840.00 | 6,714.05 | 1,121,865 |
| 2024-06-11 | 6,460.00 | 7,200.00 | 6,430.00 | 6,780.00 | 6,655.16 | 4,377,575 |
| 2024-06-10 | 6,570.00 | 6,600.00 | 6,430.00 | 6,460.00 | 6,341.05 | 316,122 |
| 2024-06-07 | 6,550.00 | 6,620.00 | 6,520.00 | 6,570.00 | 6,449.03 | 275,136 |
| 2024-06-05 | 6,730.00 | 6,750.00 | 6,540.00 | 6,550.00 | 6,429.39 | 458,550 |
| 2024-06-04 | 6,790.00 | 6,890.00 | 6,610.00 | 6,710.00 | 6,586.45 | 457,578 |
| 2024-06-03 | 6,770.00 | 6,900.00 | 6,720.00 | 6,830.00 | 6,704.24 | 394,684 |
| 2024-05-31 | 6,620.00 | 6,710.00 | 6,590.00 | 6,650.00 | 6,527.55 | 281,682 |
| 2024-05-30 | 6,670.00 | 6,890.00 | 6,650.00 | 6,650.00 | 6,527.55 | 447,068 |
| 2024-05-29 | 6,980.00 | 7,000.00 | 6,720.00 | 6,720.00 | 6,596.26 | 599,886 |
| 2024-05-28 | 6,810.00 | 7,080.00 | 6,760.00 | 6,980.00 | 6,851.48 | 1,258,541 |
| 2024-05-27 | 6,570.00 | 7,220.00 | 6,500.00 | 6,830.00 | 6,704.24 | 3,096,197 |
| 2024-05-24 | 6,710.00 | 6,750.00 | 6,560.00 | 6,570.00 | 6,449.03 | 481,760 |
| 2024-05-23 | 6,860.00 | 6,890.00 | 6,560.00 | 6,670.00 | 6,547.18 | 712,149 |
| 2024-05-22 | 6,920.00 | 7,240.00 | 6,870.00 | 6,950.00 | 6,822.03 | 1,820,799 |
| 2024-05-21 | 7,030.00 | 7,050.00 | 6,810.00 | 6,830.00 | 6,704.24 | 652,811 |
| 2024-05-20 | 7,040.00 | 7,200.00 | 6,890.00 | 7,030.00 | 6,900.56 | 1,078,243 |
| 2024-05-17 | 7,230.00 | 7,300.00 | 6,900.00 | 7,010.00 | 6,880.92 | 1,070,738 |
| 2024-05-16 | 7,300.00 | 7,400.00 | 7,230.00 | 7,300.00 | 7,165.58 | 975,016 |
| 2024-05-14 | 7,450.00 | 7,620.00 | 7,280.00 | 7,300.00 | 7,165.58 | 2,094,411 |
| 2024-05-13 | 7,310.00 | 7,760.00 | 7,280.00 | 7,420.00 | 7,283.37 | 4,306,981 |
| 2024-05-10 | 8,070.00 | 8,200.00 | 7,250.00 | 7,350.00 | 7,214.66 | 15,204,050 |
| 2024-05-09 | 6,810.00 | 6,880.00 | 6,640.00 | 6,640.00 | 6,517.74 | 850,343 |
| 2024-05-08 | 7,000.00 | 7,110.00 | 6,860.00 | 6,860.00 | 6,733.69 | 1,060,816 |
| 2024-05-07 | 6,800.00 | 6,930.00 | 6,680.00 | 6,870.00 | 6,743.50 | 925,340 |
| 2024-05-03 | 6,950.00 | 7,120.00 | 6,770.00 | 6,770.00 | 6,645.34 | 1,781,501 |
| 2024-05-02 | 6,460.00 | 7,480.00 | 6,460.00 | 6,800.00 | 6,674.79 | 9,321,060 |
| 2024-04-30 | 6,440.00 | 6,600.00 | 6,300.00 | 6,520.00 | 6,399.95 | 860,804 |
| 2024-04-29 | 6,270.00 | 6,390.00 | 6,240.00 | 6,350.00 | 6,233.08 | 396,719 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 45.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
| 2019-12-27 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.