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%WTI98.61▲ 1.50%
← 264850.KQ stock page

Elensys Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,420.003,480.003,350.003,370.003,201.14102,143
2022-05-173,300.003,385.003,300.003,370.003,201.1473,214
2022-05-163,420.003,420.003,340.003,370.003,201.1449,013
2022-05-133,370.003,445.003,370.003,380.003,210.6438,335
2022-05-123,440.003,490.003,360.003,395.003,224.8997,962
2022-05-113,475.003,585.003,420.003,500.003,324.6340,044
2022-05-103,450.003,475.003,355.003,475.003,300.88159,071
2022-05-063,520.003,595.003,520.003,535.003,357.8772,778
2022-05-043,625.003,745.003,610.003,620.003,438.61316,298
2022-05-033,515.003,595.003,500.003,550.003,372.1248,751
2022-05-023,530.003,575.003,510.003,515.003,338.8856,496
2022-04-293,540.003,580.003,525.003,530.003,353.12101,730
2022-04-283,580.003,605.003,510.003,550.003,372.12114,175
2022-04-273,555.003,610.003,510.003,585.003,405.37106,617
2022-04-263,560.003,760.003,560.003,620.003,438.61266,259
2022-04-253,580.003,635.003,580.003,595.003,414.87176,321
2022-04-223,710.003,840.003,625.003,650.003,467.11717,769
2022-04-213,640.003,695.003,640.003,660.003,476.61121,808
2022-04-203,685.003,710.003,650.003,670.003,486.1191,428
2022-04-193,700.003,710.003,665.003,685.003,500.36124,344
2022-04-183,645.003,700.003,600.003,680.003,495.61104,538
2022-04-153,585.003,685.003,580.003,680.003,495.61166,583
2022-04-143,640.003,670.003,590.003,605.003,424.37155,089
2022-04-133,570.003,640.003,545.003,640.003,457.6199,841
2022-04-123,490.003,555.003,470.003,535.003,357.87201,885
2022-04-113,540.003,610.003,490.003,530.003,353.12356,392
2022-04-083,560.003,590.003,500.003,570.003,391.12157,229
2022-04-073,640.003,670.003,570.003,570.003,391.12320,284
2022-04-063,690.003,740.003,670.003,680.003,495.61173,249
2022-04-053,775.003,810.003,725.003,730.003,543.10219,404
2022-04-043,755.003,805.003,745.003,780.003,590.60199,136
2022-04-013,705.003,795.003,680.003,750.003,562.10306,712
2022-03-313,755.003,755.003,695.003,735.003,547.85235,613
2022-03-303,880.003,880.003,700.003,720.003,533.60498,169
2022-03-294,000.004,040.003,820.003,830.003,638.091,401,259
2022-03-283,870.004,340.003,825.003,950.003,752.089,635,966
2022-03-253,870.004,165.003,825.003,880.003,685.595,563,375
2022-03-243,805.003,855.003,790.003,815.003,623.84277,610
2022-03-233,855.003,890.003,785.003,850.003,657.09493,687
2022-03-223,695.003,980.003,625.003,850.003,657.092,760,689
2022-03-213,705.003,705.003,705.003,705.003,519.350
2022-03-183,595.003,775.003,560.003,705.003,519.351,080,930
2022-03-173,490.003,490.003,490.003,490.003,315.130
2022-03-163,490.003,490.003,490.003,490.003,315.130
2022-03-153,490.003,490.003,490.003,490.003,315.130
2022-03-143,515.003,580.003,430.003,490.003,315.13262,641
2022-03-113,420.003,495.003,380.003,490.003,315.13187,317
2022-03-103,350.003,350.003,350.003,350.003,182.140
2022-03-083,305.003,400.003,290.003,350.003,182.14239,074
2022-03-073,410.003,430.003,340.003,350.003,182.14216,382
2022-03-043,530.003,530.003,530.003,530.003,353.120
2022-03-033,560.003,580.003,510.003,530.003,353.12198,511
2022-03-023,495.003,530.003,455.003,525.003,348.37172,709
2022-02-283,535.003,535.003,535.003,535.003,357.870
2022-02-253,400.003,555.003,400.003,535.003,357.87576,948
2022-02-243,460.003,460.003,325.003,330.003,163.14416,929
2022-02-233,360.003,480.003,330.003,475.003,300.88360,247
2022-02-223,430.003,430.003,430.003,430.003,258.130
2022-02-213,410.003,485.003,365.003,430.003,258.13203,167
2022-02-183,375.003,505.003,340.003,470.003,296.13236,815
← NewerPage 19 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.