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
2023-02-072,670.002,720.002,665.002,705.002,622.33709
2023-02-062,730.002,730.002,680.002,680.002,598.101,177
2023-02-032,715.002,740.002,700.002,720.002,636.873,343
2023-02-022,710.002,740.002,665.002,725.002,641.72728
2023-02-012,730.002,740.002,655.002,710.002,627.181,183
2023-01-312,710.002,770.002,675.002,730.002,646.571,879
2023-01-302,700.002,745.002,660.002,700.002,617.482,078
2023-01-272,685.002,700.002,630.002,680.002,598.1093,216
2023-01-262,755.002,755.002,640.002,725.002,641.722,350
2023-01-252,645.002,735.002,645.002,725.002,641.725,477
2023-01-202,620.002,685.002,590.002,645.002,564.16223,646
2023-01-192,630.002,725.002,600.002,600.002,520.54424,053
2023-01-182,740.002,755.002,620.002,710.002,627.18651,437
2023-01-172,560.003,100.002,560.002,745.002,661.119,107,388
2023-01-162,590.002,610.002,575.002,590.002,510.8554,257
2023-01-132,585.002,605.002,570.002,590.002,510.8540,741
2023-01-122,600.002,615.002,565.002,585.002,506.0062,686
2023-01-112,585.002,630.002,540.002,590.002,510.85116,280
2023-01-102,460.002,645.002,460.002,585.002,506.00446,536
2023-01-092,380.002,505.002,380.002,480.002,404.21137,181
2023-01-062,320.002,390.002,310.002,380.002,307.2650,042
2023-01-052,440.002,455.002,295.002,385.002,312.1175,423
2023-01-042,390.002,430.002,350.002,430.002,355.7429,623
2023-01-032,195.002,390.002,195.002,360.002,287.8780,040
2023-01-022,400.002,440.002,260.002,300.002,229.7168,611
2022-12-292,415.002,445.002,360.002,400.002,326.6533,513
2022-12-282,425.002,495.002,420.002,445.002,370.2842,457
2022-12-272,460.002,490.002,460.002,480.002,355.7418,127
2022-12-262,440.002,495.002,425.002,465.002,341.4935,713
2022-12-232,570.002,570.002,420.002,500.002,374.7380,809
2022-12-222,620.002,640.002,565.002,585.002,455.4721,713
2022-12-212,590.002,655.002,550.002,620.002,488.7214,105
2022-12-202,645.002,645.002,535.002,620.002,488.7257,179
2022-12-192,645.002,665.002,610.002,645.002,512.4725,690
2022-12-162,615.002,645.002,595.002,645.002,512.4715,969
2022-12-152,670.002,685.002,650.002,650.002,517.228,512
2022-12-142,645.002,700.002,630.002,685.002,550.4631,777
2022-12-132,525.002,705.002,525.002,655.002,521.9777,691
2022-12-122,600.002,615.002,570.002,600.002,469.7212,059
2022-12-092,600.002,625.002,560.002,600.002,469.7249,938
2022-12-082,665.002,670.002,595.002,610.002,479.2238,575
2022-12-072,620.002,685.002,580.002,650.002,517.2235,794
2022-12-062,660.002,730.002,590.002,625.002,493.47108,763
2022-12-052,745.002,755.002,730.002,745.002,607.4635,213
2022-12-022,745.002,750.002,710.002,745.002,607.4639,044
2022-12-012,770.002,770.002,730.002,745.002,607.4620,632
2022-11-302,700.002,740.002,700.002,735.002,597.9634,876
2022-11-292,710.002,730.002,680.002,725.002,588.4616,671
2022-11-282,790.002,790.002,715.002,715.002,578.9622,985
2022-11-252,765.002,770.002,745.002,750.002,612.2115,791
2022-11-242,770.002,770.002,745.002,760.002,621.7134,225
2022-11-232,710.002,760.002,710.002,745.002,607.4626,529
2022-11-222,660.002,740.002,660.002,720.002,583.7118,306
2022-11-212,810.002,810.002,710.002,710.002,574.2142,884
2022-11-182,785.002,885.002,780.002,800.002,659.7081,080
2022-11-172,800.002,810.002,760.002,780.002,640.7074,172
2022-11-162,775.002,800.002,750.002,775.002,635.9551,818
2022-11-152,745.002,785.002,705.002,775.002,635.9545,792
2022-11-142,695.002,745.002,665.002,735.002,597.9666,542
2022-11-112,705.002,710.002,660.002,695.002,559.9686,705
← NewerPage 16 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.