Elensys Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 3,000.00 | 3,070.00 | 2,920.00 | 3,050.00 | 2,854.85 | 49,108 |
| 2021-11-17 | 3,050.00 | 3,075.00 | 2,955.00 | 3,010.00 | 2,817.41 | 82,077 |
| 2021-11-16 | 3,105.00 | 3,145.00 | 3,045.00 | 3,075.00 | 2,878.25 | 80,148 |
| 2021-11-15 | 3,120.00 | 3,155.00 | 3,065.00 | 3,105.00 | 2,906.33 | 62,528 |
| 2021-11-12 | 3,135.00 | 3,190.00 | 3,070.00 | 3,120.00 | 2,920.37 | 58,419 |
| 2021-11-11 | 3,130.00 | 3,225.00 | 3,015.00 | 3,130.00 | 2,929.73 | 48,975 |
| 2021-11-10 | 3,135.00 | 3,230.00 | 3,125.00 | 3,165.00 | 2,962.49 | 116,977 |
| 2021-11-09 | 3,115.00 | 3,235.00 | 3,115.00 | 3,135.00 | 2,934.41 | 101,376 |
| 2021-11-08 | 3,075.00 | 3,210.00 | 3,075.00 | 3,115.00 | 2,915.69 | 113,510 |
| 2021-11-05 | 2,995.00 | 3,165.00 | 2,960.00 | 3,095.00 | 2,896.97 | 138,511 |
| 2021-11-04 | 3,070.00 | 3,070.00 | 2,980.00 | 3,010.00 | 2,817.41 | 42,329 |
| 2021-11-03 | 3,105.00 | 3,125.00 | 3,030.00 | 3,050.00 | 2,854.85 | 26,651 |
| 2021-11-02 | 3,090.00 | 3,110.00 | 3,025.00 | 3,065.00 | 2,868.89 | 41,826 |
| 2021-11-01 | 3,090.00 | 3,160.00 | 3,050.00 | 3,050.00 | 2,854.85 | 55,048 |
| 2021-10-29 | 3,100.00 | 3,165.00 | 3,060.00 | 3,125.00 | 2,925.05 | 60,149 |
| 2021-10-28 | 3,070.00 | 3,145.00 | 3,055.00 | 3,120.00 | 2,920.37 | 57,606 |
| 2021-10-27 | 3,200.00 | 3,205.00 | 3,030.00 | 3,100.00 | 2,901.65 | 168,019 |
| 2021-10-26 | 2,950.00 | 3,060.00 | 2,950.00 | 3,030.00 | 2,836.13 | 47,819 |
| 2021-10-25 | 2,930.00 | 3,050.00 | 2,930.00 | 2,990.00 | 2,798.69 | 24,106 |
| 2021-10-22 | 3,065.00 | 3,090.00 | 2,995.00 | 3,010.00 | 2,817.41 | 22,916 |
| 2021-10-21 | 3,150.00 | 3,150.00 | 3,020.00 | 3,020.00 | 2,826.77 | 37,438 |
| 2021-10-20 | 3,130.00 | 3,130.00 | 3,075.00 | 3,115.00 | 2,915.69 | 21,136 |
| 2021-10-19 | 3,115.00 | 3,140.00 | 3,050.00 | 3,100.00 | 2,901.65 | 37,189 |
| 2021-10-18 | 3,085.00 | 3,145.00 | 3,050.00 | 3,080.00 | 2,882.93 | 38,328 |
| 2021-10-15 | 3,150.00 | 3,165.00 | 3,070.00 | 3,105.00 | 2,906.33 | 51,730 |
| 2021-10-14 | 3,040.00 | 3,100.00 | 3,010.00 | 3,070.00 | 2,873.57 | 31,927 |
← NewerPage 21 of 21 · 1,226 trading days
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.