Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 264850.KQ stock page

Elensys Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,705.002,710.002,660.002,695.002,559.9686,705
2022-11-102,640.002,665.002,620.002,640.002,507.7222,532
2022-11-092,635.002,685.002,635.002,665.002,531.4729,622
2022-11-082,570.002,650.002,570.002,635.002,502.9757,118
2022-11-072,625.002,660.002,610.002,620.002,488.7237,620
2022-11-042,645.002,680.002,630.002,640.002,507.7236,592
2022-11-032,695.002,730.002,640.002,685.002,550.4635,879
2022-11-022,670.002,700.002,670.002,695.002,559.9637,556
2022-11-012,660.002,700.002,650.002,695.002,559.9631,501
2022-10-312,690.002,710.002,635.002,690.002,555.2122,279
2022-10-282,690.002,690.002,630.002,665.002,531.4725,352
2022-10-272,615.002,695.002,610.002,690.002,555.2129,921
2022-10-262,690.002,705.002,645.002,670.002,536.2226,409
2022-10-252,700.002,710.002,655.002,690.002,555.2118,835
2022-10-242,705.002,730.002,665.002,695.002,559.9625,449
2022-10-212,670.002,720.002,620.002,665.002,531.4729,360
2022-10-202,745.002,745.002,645.002,680.002,545.7133,015
2022-10-192,740.002,765.002,665.002,705.002,569.4664,573
2022-10-182,685.002,740.002,670.002,720.002,583.7127,312
2022-10-172,675.002,705.002,605.002,685.002,550.4622,897
2022-10-142,600.002,690.002,600.002,680.002,545.7145,776
2022-10-132,685.002,685.002,510.002,615.002,483.9754,640
2022-10-122,740.002,745.002,605.002,700.002,564.7129,514
2022-10-112,755.002,845.002,640.002,740.002,602.7132,019
2022-10-072,750.002,850.002,750.002,830.002,688.2025,505
2022-10-062,775.002,850.002,710.002,840.002,697.7058,180
2022-10-052,815.002,830.002,705.002,730.002,593.2129,432
2022-10-042,615.002,800.002,615.002,800.002,659.7063,369
2022-09-302,590.002,675.002,500.002,610.002,479.2248,152
2022-09-292,735.002,795.002,615.002,620.002,488.7295,208
2022-09-282,785.002,830.002,610.002,725.002,588.4688,842
2022-09-272,700.002,835.002,685.002,795.002,654.95111,190
2022-09-262,830.002,900.002,725.002,740.002,602.71170,328
2022-09-233,100.003,120.002,900.002,900.002,754.69199,227
2022-09-223,140.003,140.003,045.003,100.002,944.67147,242
2022-09-213,190.003,290.003,100.003,185.003,025.41588,833
2022-09-203,010.003,170.003,010.003,165.003,006.41218,800
2022-09-193,175.003,175.003,010.003,010.002,859.1892,126
2022-09-163,040.003,185.003,015.003,065.002,911.42189,935
2022-09-153,005.003,120.003,000.003,070.002,916.17111,089
2022-09-142,905.003,015.002,905.003,000.002,849.6880,923
2022-09-133,030.003,075.003,020.003,055.002,901.92114,867
2022-09-082,970.003,250.002,905.002,995.002,844.931,350,485
2022-09-072,910.002,920.002,800.002,860.002,716.70123,572
2022-09-062,865.002,945.002,865.002,935.002,787.9456,821
2022-09-052,915.002,975.002,860.002,900.002,754.6972,772
2022-09-022,975.002,990.002,950.002,985.002,835.4357,780
2022-09-013,060.003,065.002,950.002,950.002,802.19107,901
2022-08-313,050.003,095.003,015.003,075.002,920.9263,984
2022-08-303,010.003,085.003,010.003,080.002,925.6785,626
2022-08-292,980.003,045.002,980.003,010.002,859.18109,952
2022-08-263,170.003,170.003,100.003,115.002,958.9280,879
2022-08-253,170.003,180.003,095.003,110.002,954.1771,859
2022-08-243,065.003,110.003,035.003,075.002,920.9263,532
2022-08-233,010.003,145.003,010.003,055.002,901.92112,719
2022-08-223,200.003,200.003,060.003,060.002,906.67140,950
2022-08-193,165.003,250.003,145.003,170.003,011.16139,405
2022-08-183,110.003,180.003,060.003,180.003,020.66158,965
2022-08-173,200.003,235.003,140.003,160.003,001.66211,060
2022-08-163,290.003,295.003,235.003,235.003,072.91202,338
← NewerPage 17 of 21 · 1,226 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.