Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 264850.KQ stock page

Elensys Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-295,120.005,190.004,835.004,885.004,795.051,296,983
2024-01-265,120.005,270.005,050.005,190.005,094.441,400,502
2024-01-255,490.005,510.005,110.005,200.005,104.251,958,852
2024-01-245,630.005,790.005,310.005,580.005,477.253,727,611
2024-01-237,000.007,060.005,770.005,900.005,791.369,464,789
2024-01-226,360.007,220.006,140.007,220.007,087.0614,549,521
2024-01-196,100.006,480.005,850.006,220.006,105.475,807,607
2024-01-185,950.006,300.005,720.006,110.005,997.505,329,669
2024-01-176,220.006,240.005,980.006,240.006,125.101,918,189
2024-01-166,200.006,450.006,050.006,110.005,997.501,790,265
2024-01-155,840.006,090.005,840.006,090.005,977.86328,979
2024-01-125,940.006,920.005,880.005,960.005,850.2627,301,957
2024-01-116,170.006,940.005,720.005,950.005,840.4439,748,525
2024-01-104,320.005,640.004,150.005,640.005,536.1511,396,468
2024-01-094,405.004,405.004,275.004,345.004,264.99513,620
2024-01-084,295.004,470.004,200.004,330.004,250.271,059,394
2024-01-054,160.004,355.003,995.004,245.004,166.84899,078
2024-01-044,110.004,160.003,960.004,055.003,980.33350,470
2024-01-034,180.004,180.004,055.004,120.004,044.14363,651
2024-01-024,160.004,250.004,085.004,185.004,107.94408,744
2023-12-284,075.004,150.004,025.004,145.004,068.68235,629
2023-12-274,090.004,165.004,010.004,095.004,019.60329,988
2023-12-264,080.004,115.003,965.004,040.003,916.53254,400
2023-12-224,130.004,150.004,045.004,105.003,979.55250,128
2023-12-214,000.004,270.004,000.004,115.003,989.24578,795
2023-12-204,060.004,200.004,040.004,070.003,945.61399,539
2023-12-194,160.004,180.004,025.004,050.003,926.23261,560
2023-12-184,160.004,195.004,070.004,120.003,994.09341,171
2023-12-154,085.004,250.004,010.004,195.004,066.79534,220
2023-12-144,155.004,175.004,035.004,085.003,960.16369,125
2023-12-134,100.004,165.003,975.004,080.003,955.31309,595
2023-12-124,115.004,175.004,025.004,100.003,974.70310,463
2023-12-114,020.004,105.003,975.004,080.003,955.31412,090
2023-12-083,825.003,930.003,825.003,920.003,800.20278,499
2023-12-073,905.003,910.003,790.003,810.003,693.56262,110
2023-12-063,965.003,965.003,765.003,905.003,785.66278,310
2023-12-053,970.004,035.003,795.003,905.003,785.66520,633
2023-12-044,070.004,090.003,965.003,970.003,848.67404,955
2023-12-014,245.004,300.004,070.004,100.003,974.70594,458
2023-11-304,160.004,445.004,160.004,245.004,115.271,210,400
2023-11-294,270.004,275.004,030.004,085.003,960.16693,868
2023-11-284,115.004,380.004,115.004,270.004,139.50956,843
2023-11-274,430.004,430.004,130.004,170.004,042.56799,650
2023-11-244,405.004,505.004,350.004,385.004,250.99495,058
2023-11-234,495.004,620.004,380.004,380.004,246.14714,105
2023-11-224,500.004,665.004,445.004,490.004,352.78823,041
2023-11-214,635.004,645.004,455.004,510.004,372.17614,983
2023-11-204,485.004,635.004,320.004,560.004,420.64704,753
2023-11-174,700.004,730.004,400.004,510.004,372.171,027,403
2023-11-164,770.004,895.004,575.004,820.004,672.691,533,897
2023-11-154,605.004,770.004,560.004,670.004,527.281,066,866
2023-11-144,265.004,540.004,265.004,515.004,377.01694,389
2023-11-134,320.004,470.004,250.004,265.004,134.66499,340
2023-11-104,560.004,600.004,250.004,320.004,187.97984,000
2023-11-094,705.004,785.004,625.004,640.004,498.191,191,565
2023-11-084,610.005,230.004,505.004,820.004,672.696,554,194
2023-11-074,930.004,945.004,550.004,590.004,449.721,209,516
2023-11-064,780.004,960.004,605.004,925.004,774.482,733,062
2023-11-035,200.005,200.004,600.004,765.004,619.373,030,650
2023-11-025,220.005,360.005,080.005,200.005,041.082,275,156
← NewerPage 12 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2945.0000 KRW
2020-12-2940.0000 KRW
2019-12-2740.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.