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
2023-05-042,615.002,615.002,555.002,595.002,515.6922,392
2023-05-032,575.002,600.002,540.002,590.002,510.8522,678
2023-05-022,580.002,605.002,525.002,560.002,481.7651,957
2023-04-282,650.002,650.002,555.002,590.002,510.8550,323
2023-04-272,530.002,620.002,505.002,615.002,535.0856,662
2023-04-262,570.002,615.002,545.002,565.002,486.6154,016
2023-04-252,590.002,645.002,500.002,600.002,520.54121,862
2023-04-242,700.002,720.002,620.002,640.002,559.32110,714
2023-04-212,790.002,820.002,695.002,700.002,617.48126,702
2023-04-202,920.002,920.002,765.002,780.002,695.04145,223
2023-04-192,805.002,930.002,795.002,905.002,816.22269,578
2023-04-182,890.002,890.002,810.002,835.002,748.3671,658
2023-04-172,880.002,880.002,830.002,865.002,777.4469,774
2023-04-142,905.002,905.002,835.002,880.002,791.9897,828
2023-04-132,870.002,945.002,800.002,900.002,811.37433,605
2023-04-122,805.002,865.002,740.002,860.002,772.59200,652
2023-04-112,790.002,805.002,735.002,800.002,714.4397,790
2023-04-102,890.002,890.002,765.002,790.002,704.73115,120
2023-04-072,770.002,945.002,740.002,865.002,777.44501,035
2023-04-062,815.002,815.002,690.002,795.002,709.58136,516
2023-04-052,815.002,815.002,745.002,800.002,714.43130,327
2023-04-042,845.002,860.002,780.002,815.002,728.97141,140
2023-04-032,820.002,850.002,760.002,845.002,758.05103,916
2023-03-312,910.002,935.002,760.002,825.002,738.66307,016
2023-03-302,930.002,945.002,860.002,910.002,821.07229,751
2023-03-292,910.002,925.002,850.002,885.002,796.83217,486
2023-03-282,870.002,960.002,820.002,910.002,821.07331,513
2023-03-272,900.002,910.002,820.002,870.002,782.29159,919
2023-03-242,975.002,975.002,850.002,900.002,811.37337,647
2023-03-232,870.002,990.002,850.002,920.002,830.761,049,651
2023-03-222,785.002,960.002,720.002,860.002,772.591,022,353
2023-03-212,835.002,870.002,755.002,775.002,690.19190,563
2023-03-202,860.002,935.002,710.002,860.002,772.59672,855
2023-03-172,740.003,060.002,720.002,865.002,777.443,273,155
2023-03-162,580.002,730.002,565.002,685.002,602.94152,928
2023-03-152,505.002,620.002,505.002,600.002,520.5494,985
2023-03-142,605.002,630.002,465.002,475.002,399.36129,881
2023-03-132,595.002,660.002,550.002,635.002,554.47119,619
2023-03-102,750.002,765.002,625.002,670.002,588.40161,748
2023-03-092,745.002,885.002,730.002,770.002,685.34740,100
2023-03-082,720.002,810.002,720.002,745.002,661.11229,932
2023-03-072,740.002,760.002,705.002,720.002,636.87103,143
2023-03-062,690.002,755.002,685.002,735.002,651.41189,123
2023-03-032,700.002,730.002,640.002,665.002,583.5592,483
2023-03-022,685.002,705.002,640.002,640.002,559.3248,149
2023-02-282,655.002,700.002,635.002,695.002,612.6489,273
2023-02-272,565.002,725.002,565.002,665.002,583.55273,329
2023-02-242,645.002,655.002,590.002,610.002,530.23884
2023-02-232,585.002,650.002,585.002,640.002,559.32216
2023-02-222,550.002,640.002,540.002,595.002,515.69811
2023-02-212,565.002,635.002,565.002,610.002,530.2351,626
2023-02-202,545.002,600.002,520.002,590.002,510.8540,074
2023-02-172,575.002,590.002,535.002,550.002,472.07499
2023-02-162,565.002,640.002,560.002,595.002,515.69278
2023-02-152,705.002,705.002,530.002,560.002,481.761,461
2023-02-142,660.002,720.002,660.002,690.002,607.7966
2023-02-132,675.002,685.002,620.002,665.002,583.551,403
2023-02-102,775.002,815.002,675.002,675.002,593.25155,187
2023-02-092,770.002,830.002,725.002,770.002,685.34208,350
2023-02-082,735.002,800.002,720.002,775.002,690.191,116
← NewerPage 15 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.