Elensys Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,370.00 | 6,450.00 | 6,160.00 | 6,260.00 | 6,144.73 | 432,147 |
| 2024-04-25 | 6,350.00 | 6,520.00 | 6,300.00 | 6,310.00 | 6,193.81 | 345,618 |
| 2024-04-24 | 6,290.00 | 6,470.00 | 6,270.00 | 6,410.00 | 6,291.97 | 409,189 |
| 2024-04-23 | 6,430.00 | 6,540.00 | 6,200.00 | 6,240.00 | 6,125.10 | 421,400 |
| 2024-04-22 | 6,370.00 | 6,500.00 | 6,270.00 | 6,370.00 | 6,252.71 | 425,885 |
| 2024-04-19 | 6,710.00 | 6,710.00 | 6,250.00 | 6,340.00 | 6,223.26 | 601,852 |
| 2024-04-18 | 6,420.00 | 6,720.00 | 6,420.00 | 6,690.00 | 6,566.82 | 487,450 |
| 2024-04-17 | 6,450.00 | 6,740.00 | 6,420.00 | 6,420.00 | 6,301.79 | 695,271 |
| 2024-04-16 | 6,510.00 | 6,650.00 | 6,250.00 | 6,420.00 | 6,301.79 | 722,609 |
| 2024-04-15 | 6,900.00 | 7,050.00 | 6,660.00 | 6,660.00 | 6,537.37 | 634,029 |
| 2024-04-12 | 7,240.00 | 7,400.00 | 7,100.00 | 7,100.00 | 6,969.27 | 852,157 |
| 2024-04-11 | 6,930.00 | 7,260.00 | 6,900.00 | 7,200.00 | 7,067.43 | 527,352 |
| 2024-04-09 | 7,030.00 | 7,370.00 | 7,030.00 | 7,070.00 | 6,939.82 | 979,513 |
| 2024-04-08 | 7,460.00 | 7,460.00 | 7,060.00 | 7,070.00 | 6,939.82 | 1,032,204 |
| 2024-04-05 | 7,030.00 | 7,280.00 | 7,030.00 | 7,060.00 | 6,930.00 | 761,084 |
| 2024-04-04 | 7,480.00 | 7,680.00 | 7,040.00 | 7,170.00 | 7,037.98 | 2,219,197 |
| 2024-04-03 | 7,220.00 | 7,280.00 | 7,010.00 | 7,030.00 | 6,900.56 | 756,105 |
| 2024-04-02 | 7,460.00 | 7,470.00 | 7,090.00 | 7,230.00 | 7,096.87 | 977,094 |
| 2024-04-01 | 7,490.00 | 7,600.00 | 7,390.00 | 7,390.00 | 7,253.93 | 739,454 |
| 2024-03-29 | 7,770.00 | 8,070.00 | 7,460.00 | 7,490.00 | 7,352.09 | 3,232,781 |
| 2024-03-28 | 7,550.00 | 7,760.00 | 7,250.00 | 7,700.00 | 7,558.22 | 2,300,334 |
| 2024-03-27 | 7,770.00 | 7,990.00 | 7,690.00 | 7,690.00 | 7,548.40 | 1,797,331 |
| 2024-03-26 | 8,230.00 | 8,230.00 | 7,850.00 | 7,880.00 | 7,734.90 | 3,537,000 |
| 2024-03-25 | 8,850.00 | 8,970.00 | 8,270.00 | 8,270.00 | 8,117.72 | 5,762,556 |
| 2024-03-22 | 8,140.00 | 9,180.00 | 8,080.00 | 8,330.00 | 8,176.62 | 23,779,049 |
| 2024-03-21 | 8,060.00 | 8,310.00 | 7,960.00 | 8,130.00 | 7,980.30 | 3,412,616 |
| 2024-03-20 | 8,560.00 | 8,610.00 | 8,150.00 | 8,180.00 | 8,029.38 | 4,699,345 |
| 2024-03-19 | 7,810.00 | 9,150.00 | 7,640.00 | 8,700.00 | 8,539.81 | 29,932,828 |
| 2024-03-18 | 7,760.00 | 8,090.00 | 7,400.00 | 7,770.00 | 7,626.93 | 3,834,787 |
| 2024-03-15 | 8,060.00 | 8,740.00 | 7,550.00 | 7,660.00 | 7,518.96 | 7,060,589 |
| 2024-03-14 | 8,190.00 | 8,440.00 | 7,810.00 | 8,170.00 | 8,019.56 | 6,817,572 |
| 2024-03-13 | 7,720.00 | 8,420.00 | 7,500.00 | 8,110.00 | 7,960.67 | 11,649,565 |
| 2024-03-12 | 7,560.00 | 7,680.00 | 7,400.00 | 7,500.00 | 7,361.90 | 2,411,543 |
| 2024-03-11 | 7,320.00 | 7,750.00 | 7,250.00 | 7,680.00 | 7,538.59 | 4,976,017 |
| 2024-03-08 | 7,150.00 | 7,650.00 | 7,050.00 | 7,540.00 | 7,401.16 | 8,382,105 |
| 2024-03-07 | 7,040.00 | 7,190.00 | 6,840.00 | 6,890.00 | 6,763.13 | 1,401,163 |
| 2024-03-06 | 7,050.00 | 7,470.00 | 7,000.00 | 7,100.00 | 6,969.27 | 2,627,595 |
| 2024-03-05 | 6,660.00 | 7,280.00 | 6,430.00 | 7,150.00 | 7,018.35 | 5,194,556 |
| 2024-03-04 | 6,360.00 | 7,040.00 | 6,300.00 | 6,750.00 | 6,625.71 | 3,916,513 |
| 2024-02-29 | 6,650.00 | 6,770.00 | 6,400.00 | 6,400.00 | 6,282.16 | 1,866,879 |
| 2024-02-28 | 7,040.00 | 7,060.00 | 6,600.00 | 6,650.00 | 6,527.55 | 2,670,869 |
| 2024-02-27 | 6,940.00 | 7,380.00 | 6,540.00 | 7,380.00 | 7,244.11 | 4,072,880 |
| 2024-02-26 | 7,060.00 | 7,090.00 | 6,630.00 | 6,920.00 | 6,792.58 | 1,871,170 |
| 2024-02-23 | 7,160.00 | 7,250.00 | 6,960.00 | 7,020.00 | 6,890.74 | 2,964,997 |
| 2024-02-22 | 7,120.00 | 7,620.00 | 7,050.00 | 7,390.00 | 7,253.93 | 5,711,237 |
| 2024-02-21 | 7,430.00 | 8,120.00 | 6,860.00 | 6,960.00 | 6,831.84 | 8,709,851 |
| 2024-02-20 | 7,740.00 | 8,170.00 | 7,350.00 | 7,550.00 | 7,410.98 | 7,299,047 |
| 2024-02-19 | 8,320.00 | 8,470.00 | 7,920.00 | 7,980.00 | 7,833.06 | 7,881,474 |
| 2024-02-16 | 7,890.00 | 9,240.00 | 7,260.00 | 8,890.00 | 8,726.31 | 39,727,793 |
| 2024-02-15 | 7,950.00 | 8,370.00 | 7,220.00 | 7,560.00 | 7,420.80 | 23,947,405 |
| 2024-02-14 | 6,570.00 | 7,930.00 | 6,510.00 | 7,030.00 | 6,900.56 | 41,487,672 |
| 2024-02-13 | 5,400.00 | 6,430.00 | 5,340.00 | 6,210.00 | 6,095.65 | 20,912,762 |
| 2024-02-08 | 5,900.00 | 6,380.00 | 5,410.00 | 5,500.00 | 5,398.73 | 17,689,633 |
| 2024-02-07 | 4,990.00 | 5,170.00 | 4,890.00 | 4,925.00 | 4,834.32 | 1,297,693 |
| 2024-02-06 | 4,920.00 | 5,350.00 | 4,850.00 | 5,060.00 | 4,966.83 | 2,800,414 |
| 2024-02-05 | 4,730.00 | 5,290.00 | 4,635.00 | 5,190.00 | 5,094.44 | 4,248,009 |
| 2024-02-02 | 4,870.00 | 4,920.00 | 4,725.00 | 4,745.00 | 4,657.63 | 1,109,000 |
| 2024-02-01 | 4,605.00 | 4,770.00 | 4,525.00 | 4,645.00 | 4,559.47 | 872,818 |
| 2024-01-31 | 4,760.00 | 4,805.00 | 4,605.00 | 4,655.00 | 4,569.29 | 698,097 |
| 2024-01-30 | 4,850.00 | 4,925.00 | 4,730.00 | 4,805.00 | 4,716.52 | 837,250 |
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.