Elensys Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3,880.00 | 3,880.00 | 3,615.00 | 3,620.00 | 3,620.00 | 98,438 |
| 2026-07-16 | 4,010.00 | 4,010.00 | 3,790.00 | 3,880.00 | 3,880.00 | 106,009 |
| 2026-07-15 | 3,805.00 | 4,010.00 | 3,800.00 | 4,000.00 | 4,000.00 | 99,104 |
| 2026-07-14 | 3,805.00 | 3,875.00 | 3,525.00 | 3,705.00 | 3,705.00 | 217,654 |
| 2026-07-13 | 4,055.00 | 4,200.00 | 3,795.00 | 3,880.00 | 3,880.00 | 173,126 |
| 2026-07-10 | 3,760.00 | 4,125.00 | 3,760.00 | 4,065.00 | 4,065.00 | 158,138 |
| 2026-07-09 | 3,645.00 | 3,945.00 | 3,645.00 | 3,710.00 | 3,710.00 | 225,865 |
| 2026-07-08 | 3,815.00 | 3,970.00 | 3,625.00 | 3,685.00 | 3,685.00 | 243,860 |
| 2026-07-07 | 4,040.00 | 4,215.00 | 3,890.00 | 3,955.00 | 3,955.00 | 157,396 |
| 2026-07-06 | 4,280.00 | 4,345.00 | 4,070.00 | 4,190.00 | 4,190.00 | 144,949 |
| 2026-07-03 | 4,230.00 | 4,305.00 | 3,955.00 | 4,290.00 | 4,290.00 | 181,384 |
| 2026-07-02 | 4,410.00 | 4,435.00 | 4,130.00 | 4,180.00 | 4,180.00 | 156,164 |
| 2026-07-01 | 4,465.00 | 4,655.00 | 4,410.00 | 4,485.00 | 4,485.00 | 192,702 |
| 2026-06-30 | 4,620.00 | 4,655.00 | 4,400.00 | 4,450.00 | 4,450.00 | 201,792 |
| 2026-06-29 | 4,005.00 | 4,565.00 | 4,005.00 | 4,565.00 | 4,565.00 | 260,807 |
| 2026-06-26 | 4,290.00 | 4,340.00 | 3,930.00 | 4,075.00 | 4,075.00 | 319,270 |
| 2026-06-25 | 4,500.00 | 4,610.00 | 4,330.00 | 4,340.00 | 4,340.00 | 200,635 |
| 2026-06-24 | 4,370.00 | 4,800.00 | 4,300.00 | 4,480.00 | 4,480.00 | 290,853 |
| 2026-06-23 | 4,705.00 | 4,810.00 | 4,370.00 | 4,370.00 | 4,370.00 | 406,121 |
| 2026-06-22 | 4,800.00 | 4,900.00 | 4,690.00 | 4,815.00 | 4,815.00 | 218,715 |
| 2026-06-19 | 5,180.00 | 5,260.00 | 4,785.00 | 4,900.00 | 4,900.00 | 397,763 |
| 2026-06-18 | 5,430.00 | 5,460.00 | 5,100.00 | 5,180.00 | 5,180.00 | 217,554 |
| 2026-06-17 | 5,430.00 | 5,540.00 | 5,350.00 | 5,430.00 | 5,430.00 | 169,771 |
| 2026-06-16 | 5,680.00 | 5,700.00 | 5,460.00 | 5,490.00 | 5,490.00 | 231,077 |
| 2026-06-15 | 5,830.00 | 5,870.00 | 5,520.00 | 5,590.00 | 5,590.00 | 342,250 |
| 2026-06-12 | 5,430.00 | 5,800.00 | 5,340.00 | 5,600.00 | 5,600.00 | 470,618 |
| 2026-06-11 | 5,200.00 | 5,250.00 | 5,010.00 | 5,230.00 | 5,230.00 | 279,770 |
| 2026-06-10 | 5,480.00 | 5,600.00 | 5,000.00 | 5,260.00 | 5,260.00 | 785 |
| 2026-06-09 | 5,330.00 | 5,620.00 | 5,330.00 | 5,500.00 | 5,500.00 | 404,979 |
| 2026-06-08 | 5,470.00 | 5,660.00 | 5,230.00 | 5,320.00 | 5,320.00 | 466,024 |
| 2026-06-05 | 6,190.00 | 6,190.00 | 5,730.00 | 5,850.00 | 5,850.00 | 449,689 |
| 2026-06-04 | 6,190.00 | 6,580.00 | 6,190.00 | 6,250.00 | 6,250.00 | 402,673 |
| 2026-06-02 | 6,590.00 | 6,880.00 | 5,960.00 | 6,190.00 | 6,190.00 | 857,992 |
| 2026-06-01 | 6,570.00 | 7,210.00 | 6,360.00 | 6,450.00 | 6,450.00 | 1,652,458 |
| 2026-05-29 | 6,720.00 | 6,850.00 | 6,300.00 | 6,490.00 | 6,490.00 | 613,895 |
| 2026-05-28 | 7,150.00 | 7,490.00 | 6,400.00 | 6,650.00 | 6,650.00 | 1,124,317 |
| 2026-05-27 | 7,500.00 | 7,560.00 | 6,960.00 | 7,140.00 | 7,140.00 | 1,017,353 |
| 2026-05-26 | 7,450.00 | 7,880.00 | 7,170.00 | 7,530.00 | 7,530.00 | 3,082,170 |
| 2026-05-22 | 7,330.00 | 7,560.00 | 7,210.00 | 7,320.00 | 7,320.00 | 1,023,169 |
| 2026-05-21 | 6,960.00 | 7,750.00 | 6,960.00 | 7,340.00 | 7,340.00 | 3,248,575 |
| 2026-05-20 | 6,840.00 | 8,420.00 | 6,350.00 | 6,900.00 | 6,900.00 | 9,934,039 |
| 2026-05-19 | 7,130.00 | 7,270.00 | 6,600.00 | 6,840.00 | 6,840.00 | 882,619 |
| 2026-05-18 | 7,180.00 | 7,640.00 | 6,950.00 | 7,300.00 | 7,300.00 | 1,335,783 |
| 2026-05-15 | 7,840.00 | 8,180.00 | 7,040.00 | 7,170.00 | 7,170.00 | 2,409,398 |
| 2026-05-14 | 8,080.00 | 8,150.00 | 7,480.00 | 7,780.00 | 7,780.00 | 2,069,658 |
| 2026-05-13 | 8,120.00 | 8,690.00 | 7,960.00 | 7,960.00 | 7,960.00 | 3,472,803 |
| 2026-05-12 | 8,730.00 | 9,090.00 | 7,900.00 | 8,230.00 | 8,230.00 | 5,218,110 |
| 2026-05-11 | 7,890.00 | 9,530.00 | 7,640.00 | 8,720.00 | 8,720.00 | 31,623,633 |
| 2026-05-08 | 8,500.00 | 9,010.00 | 7,910.00 | 8,050.00 | 8,050.00 | 27,254,241 |
| 2026-05-07 | 6,290.00 | 8,120.00 | 6,000.00 | 8,120.00 | 8,120.00 | 19,913,056 |
| 2026-05-06 | 6,420.00 | 6,480.00 | 6,240.00 | 6,250.00 | 6,250.00 | 408,662 |
| 2026-05-04 | 6,480.00 | 6,660.00 | 6,390.00 | 6,440.00 | 6,440.00 | 704,735 |
| 2026-04-30 | 6,530.00 | 6,570.00 | 6,210.00 | 6,320.00 | 6,320.00 | 547,034 |
| 2026-04-29 | 6,380.00 | 6,460.00 | 6,100.00 | 6,340.00 | 6,340.00 | 263,638 |
| 2026-04-28 | 6,540.00 | 6,540.00 | 6,320.00 | 6,380.00 | 6,380.00 | 357,785 |
| 2026-04-27 | 6,290.00 | 6,700.00 | 6,230.00 | 6,470.00 | 6,470.00 | 1,128,462 |
| 2026-04-24 | 6,020.00 | 6,260.00 | 5,950.00 | 6,170.00 | 6,170.00 | 382,113 |
| 2026-04-23 | 6,150.00 | 6,190.00 | 5,910.00 | 6,010.00 | 6,010.00 | 263,508 |
| 2026-04-22 | 6,100.00 | 6,130.00 | 5,950.00 | 6,080.00 | 6,080.00 | 211,847 |
| 2026-04-21 | 6,120.00 | 6,150.00 | 6,010.00 | 6,140.00 | 6,140.00 | 237,055 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 45.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
| 2019-12-27 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.