See inside every stock. Pro
WatchlistPro
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%WTI98.45▼ 3.28%
← 264850.KQ stock page

Elensys Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,315.003,350.003,290.003,295.003,129.90355,917
2022-08-113,285.003,315.003,255.003,310.003,144.15314,682
2022-08-103,250.003,315.003,230.003,265.003,101.40357,044
2022-08-093,390.003,555.003,275.003,305.003,139.402,601,474
2022-08-083,190.003,685.003,130.003,270.003,106.1510,050,918
2022-08-053,060.003,105.003,045.003,090.002,935.1763,991
2022-08-043,150.003,150.003,030.003,045.002,892.43102,186
2022-08-033,100.003,130.003,070.003,105.002,949.42104,324
2022-08-023,030.003,320.003,030.003,120.002,963.67891,922
2022-08-012,975.003,025.002,975.003,010.002,859.1852,030
2022-07-292,975.002,990.002,945.002,970.002,821.1881,628
2022-07-282,965.002,980.002,915.002,950.002,802.1955,908
2022-07-272,935.002,935.002,885.002,920.002,773.6930,161
2022-07-262,920.002,950.002,905.002,935.002,787.9432,558
2022-07-252,950.002,960.002,895.002,950.002,802.1937,807
2022-07-222,960.002,975.002,900.002,940.002,792.6935,371
2022-07-212,885.002,965.002,885.002,935.002,787.9451,339
2022-07-202,875.002,945.002,875.002,915.002,768.9455,667
2022-07-192,825.002,870.002,800.002,865.002,721.4453,521
2022-07-182,795.002,845.002,795.002,830.002,688.2024,187
2022-07-152,760.002,815.002,710.002,795.002,654.9550,834
2022-07-142,795.002,815.002,770.002,790.002,650.2014,218
2022-07-132,785.002,825.002,740.002,790.002,650.2040,554
2022-07-122,855.002,915.002,770.002,815.002,673.9569,060
2022-07-112,945.002,970.002,870.002,900.002,754.6928,414
2022-07-082,885.002,945.002,850.002,925.002,778.44119,165
2022-07-072,830.002,995.002,770.002,850.002,707.20137,991
2022-07-062,830.002,860.002,760.002,765.002,626.46105,273
2022-07-052,750.002,850.002,745.002,830.002,688.2054,168
2022-07-042,870.002,870.002,695.002,750.002,612.21105,873
2022-07-012,915.002,990.002,810.002,840.002,697.70171,428
2022-06-303,125.003,125.002,900.002,985.002,835.4390,448
2022-06-292,960.003,055.002,960.003,035.002,882.9370,934
2022-06-283,070.003,140.003,055.003,055.002,901.9279,359
2022-06-273,020.003,125.003,020.003,090.002,935.1771,693
2022-06-242,860.003,030.002,860.003,020.002,868.68117,206
2022-06-233,005.003,085.002,860.002,940.002,792.69225,673
2022-06-223,160.003,230.003,045.003,045.002,892.43210,026
2022-06-213,070.003,300.003,070.003,180.003,020.66164,033
2022-06-203,250.003,270.003,055.003,100.002,944.67206,824
2022-06-173,025.003,375.003,010.003,310.003,144.15229,486
2022-06-163,115.003,240.003,090.003,140.002,982.67199,324
2022-06-153,210.003,270.003,010.003,035.002,882.93278,317
2022-06-143,210.003,295.003,140.003,250.003,087.15288,286
2022-06-133,500.003,500.003,310.003,310.003,144.15383,116
2022-06-103,515.003,580.003,515.003,540.003,362.62170,893
2022-06-093,560.003,650.003,530.003,550.003,372.12337,470
2022-06-083,585.003,635.003,545.003,575.003,395.87336,355
2022-06-073,610.003,670.003,580.003,580.003,400.62452,961
2022-06-033,645.003,800.003,610.003,690.003,505.112,914,309
2022-06-023,385.003,945.003,350.003,600.003,419.629,156,711
2022-05-313,360.003,385.003,320.003,385.003,215.3954,181
2022-05-303,310.003,360.003,305.003,335.003,167.8972,931
2022-05-273,330.003,360.003,280.003,295.003,129.9074,836
2022-05-263,285.003,385.003,285.003,340.003,172.64115,541
2022-05-253,260.003,290.003,200.003,280.003,115.6570,550
2022-05-243,340.003,400.003,250.003,275.003,110.9094,300
2022-05-233,415.003,450.003,285.003,340.003,172.6451,043
2022-05-203,265.003,390.003,265.003,375.003,205.8966,749
2022-05-193,300.003,360.003,260.003,280.003,115.6586,175
← NewerPage 18 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.