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
2023-11-014,900.005,290.004,885.005,120.004,963.534,808,922
2023-10-314,960.005,040.004,660.004,795.004,648.462,039,889
2023-10-304,520.005,120.004,380.004,940.004,789.036,798,236
2023-10-274,875.004,900.004,430.004,520.004,381.862,469,256
2023-10-265,250.005,380.004,700.004,875.004,726.013,358,845
2023-10-255,480.005,710.005,330.005,620.005,448.243,099,288
2023-10-245,960.006,110.005,250.005,650.005,477.335,269,873
2023-10-236,390.006,510.005,830.006,010.005,826.339,098,323
2023-10-205,220.006,600.004,965.006,430.006,233.4935,897,812
2023-10-195,310.005,640.005,040.005,220.005,060.473,615,444
2023-10-185,400.006,220.005,310.005,500.005,331.9113,675,319
2023-10-174,845.005,650.004,845.005,500.005,331.9118,464,481
2023-10-164,925.004,955.004,590.004,765.004,619.372,269,238
2023-10-135,260.005,460.004,975.004,990.004,837.504,661,927
2023-10-125,390.005,710.005,230.005,300.005,138.026,857,932
2023-10-115,130.005,930.005,120.005,400.005,234.9717,329,560
2023-10-104,500.005,620.004,435.005,170.005,012.0029,572,032
2023-10-064,655.004,935.004,355.004,605.004,464.2614,638,874
2023-10-054,760.005,090.004,095.004,250.004,120.119,184,428
2023-10-045,150.005,190.004,500.004,725.004,580.605,320,199
2023-09-275,150.005,520.004,920.005,250.005,089.5512,148,473
2023-09-266,500.006,570.005,010.005,200.005,041.0814,356,605
2023-09-255,000.005,920.004,860.005,920.005,739.0842,076,403
2023-09-223,460.004,560.003,265.004,560.004,420.6426,552,838
2023-09-213,330.003,900.003,250.003,510.003,402.7318,334,409
2023-09-203,450.003,865.003,265.003,330.003,228.2313,057,536
2023-09-193,310.003,370.003,155.003,160.003,063.43926,249
2023-09-183,355.003,385.003,220.003,345.003,242.771,074,952
2023-09-153,405.003,510.003,350.003,430.003,325.171,918,482
2023-09-143,350.003,695.003,345.003,450.003,344.5611,879,270
2023-09-133,370.003,440.003,245.003,280.003,179.761,560,938
2023-09-123,625.003,650.003,360.003,390.003,286.402,269,322
2023-09-113,670.003,910.003,485.003,585.003,475.448,841,307
2023-09-084,250.004,385.003,580.003,625.003,514.2120,545,240
2023-09-073,120.003,975.003,120.003,975.003,853.5212,888,432
2023-09-063,060.003,200.002,965.003,060.002,966.483,420,654
2023-09-053,315.003,575.003,050.003,130.003,034.3417,159,870
2023-09-042,715.003,405.002,685.003,040.002,947.0926,135,400
2023-09-012,445.003,185.002,425.002,715.002,632.0317,063,855
2023-08-312,425.002,460.002,405.002,450.002,375.1292,051
2023-08-302,430.002,450.002,410.002,420.002,346.0453,072
2023-08-292,435.002,445.002,385.002,430.002,355.7433,785
2023-08-282,345.002,430.002,345.002,430.002,355.7447,899
2023-08-252,350.002,400.002,305.002,370.002,297.5719,909
2023-08-242,335.002,405.002,320.002,360.002,287.8749,776
2023-08-232,380.002,380.002,290.002,325.002,253.9469,604
2023-08-222,365.002,415.002,355.002,380.002,307.2630,225
2023-08-212,345.002,390.002,325.002,390.002,316.9615,896
2023-08-182,320.002,370.002,290.002,340.002,268.4938,151
2023-08-172,350.002,365.002,280.002,355.002,283.0343,771
2023-08-162,455.002,455.002,350.002,350.002,278.1895,172
2023-08-142,520.002,520.002,445.002,470.002,394.5144,946
2023-08-112,415.002,555.002,415.002,495.002,418.75114,280
2023-08-102,435.002,440.002,375.002,415.002,341.19139,065
2023-08-092,375.002,480.002,365.002,435.002,360.5880,157
2023-08-082,415.002,475.002,380.002,395.002,321.81108,473
2023-08-072,450.002,490.002,380.002,455.002,379.9776,659
2023-08-042,425.002,480.002,355.002,455.002,379.9756,824
2023-08-032,415.002,420.002,330.002,410.002,336.3540,684
2023-08-022,415.002,480.002,350.002,410.002,336.3585,278
← NewerPage 13 of 21 · 1,225 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.