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
2023-08-012,435.002,465.002,410.002,435.002,360.5847,203
2023-07-312,425.002,440.002,375.002,435.002,360.5881,698
2023-07-282,315.002,435.002,315.002,425.002,350.8974,359
2023-07-272,235.002,375.002,235.002,350.002,278.18111,955
2023-07-262,375.002,380.002,185.002,235.002,166.70367,773
2023-07-252,385.002,415.002,350.002,375.002,302.42197,562
2023-07-242,495.002,520.002,385.002,415.002,341.19222,559
2023-07-212,520.002,545.002,485.002,495.002,418.75151,669
2023-07-202,560.002,565.002,520.002,540.002,462.3791,469
2023-07-192,600.002,610.002,530.002,540.002,462.37163,695
2023-07-182,645.002,655.002,580.002,585.002,506.00118,200
2023-07-172,600.002,640.002,575.002,635.002,554.47124,504
2023-07-142,655.002,695.002,575.002,595.002,515.69214,298
2023-07-132,625.002,685.002,625.002,650.002,569.0194,138
2023-07-122,695.002,700.002,600.002,620.002,539.93220,485
2023-07-112,660.002,675.002,625.002,675.002,593.25111,902
2023-07-102,660.002,735.002,600.002,625.002,544.78171,711
2023-07-072,685.002,740.002,585.002,645.002,564.16403,817
2023-07-062,880.002,905.002,655.002,740.002,656.26588,068
2023-07-052,960.002,980.002,860.002,915.002,825.91271,581
2023-07-042,890.003,060.002,875.002,960.002,869.541,123,686
2023-07-032,945.002,945.002,875.002,890.002,801.68372,080
2023-06-302,850.002,975.002,850.002,950.002,859.84695,580
2023-06-292,905.003,130.002,815.002,850.002,762.902,230,181
2023-06-282,970.002,995.002,890.002,900.002,811.37522,573
2023-06-272,950.003,020.002,890.002,965.002,874.391,073,897
2023-06-262,885.002,960.002,825.002,925.002,835.61829,488
2023-06-232,850.002,950.002,815.002,850.002,762.90893,406
2023-06-222,890.002,950.002,830.002,830.002,743.51754,794
2023-06-213,030.003,105.002,900.002,905.002,816.222,272,350
2023-06-202,990.003,445.002,960.003,030.002,937.4012,216,399
2023-06-192,580.003,220.002,575.003,045.002,951.9420,305,154
2023-06-162,600.002,615.002,570.002,575.002,496.3045,969
2023-06-152,615.002,630.002,550.002,620.002,539.9347,263
2023-06-142,690.002,705.002,555.002,620.002,539.9399,169
2023-06-132,650.002,770.002,635.002,700.002,617.48111,572
2023-06-122,665.002,690.002,655.002,675.002,593.2521,425
2023-06-092,685.002,720.002,650.002,680.002,598.1057,955
2023-06-082,660.002,730.002,650.002,705.002,622.3330,106
2023-06-072,690.002,735.002,645.002,700.002,617.4839,013
2023-06-052,645.002,795.002,615.002,710.002,627.18169,840
2023-06-022,630.002,650.002,615.002,630.002,549.6211,406
2023-06-012,605.002,650.002,600.002,630.002,549.6219,919
2023-05-312,655.002,655.002,610.002,630.002,549.6217,329
2023-05-302,645.002,660.002,630.002,655.002,573.8617,253
2023-05-262,655.002,685.002,620.002,645.002,564.1613,113
2023-05-252,700.002,700.002,635.002,655.002,573.8629,127
2023-05-242,640.002,675.002,630.002,655.002,573.8625,647
2023-05-232,710.002,725.002,620.002,660.002,578.7171,101
2023-05-222,575.002,735.002,550.002,695.002,612.64155,246
2023-05-192,605.002,605.002,570.002,575.002,496.3033,526
2023-05-182,565.002,590.002,550.002,580.002,501.1527,153
2023-05-172,555.002,575.002,510.002,565.002,486.6137,192
2023-05-162,575.002,595.002,525.002,550.002,472.0726,836
2023-05-152,590.002,615.002,560.002,575.002,496.3036,363
2023-05-122,585.002,650.002,565.002,625.002,544.7811,656
2023-05-112,620.002,635.002,580.002,620.002,539.9344,012
2023-05-102,645.002,680.002,605.002,605.002,525.3936,758
2023-05-092,630.002,670.002,605.002,655.002,573.8630,395
2023-05-082,585.002,645.002,585.002,635.002,554.4729,359
← NewerPage 14 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.