Elensys Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,100.00 | 6,200.00 | 6,000.00 | 6,030.00 | 6,030.00 | 204,765 |
| 2026-04-17 | 6,130.00 | 6,190.00 | 6,010.00 | 6,110.00 | 6,110.00 | 179,449 |
| 2026-04-16 | 6,180.00 | 6,280.00 | 6,040.00 | 6,080.00 | 6,080.00 | 242,719 |
| 2026-04-15 | 6,110.00 | 6,170.00 | 6,030.00 | 6,050.00 | 6,050.00 | 286,306 |
| 2026-04-14 | 5,900.00 | 6,100.00 | 5,890.00 | 5,960.00 | 5,960.00 | 275,201 |
| 2026-04-13 | 5,810.00 | 5,840.00 | 5,670.00 | 5,760.00 | 5,760.00 | 90,116 |
| 2026-04-10 | 5,860.00 | 5,920.00 | 5,790.00 | 5,900.00 | 5,900.00 | 131,032 |
| 2026-04-09 | 6,000.00 | 6,000.00 | 5,750.00 | 5,790.00 | 5,790.00 | 175,883 |
| 2026-04-08 | 5,750.00 | 6,030.00 | 5,740.00 | 6,030.00 | 6,030.00 | 256,307 |
| 2026-04-07 | 5,580.00 | 5,780.00 | 5,480.00 | 5,530.00 | 5,530.00 | 181,871 |
| 2026-04-06 | 5,680.00 | 5,750.00 | 5,540.00 | 5,560.00 | 5,560.00 | 163,899 |
| 2026-04-03 | 5,800.00 | 5,820.00 | 5,600.00 | 5,660.00 | 5,660.00 | 154,128 |
| 2026-04-02 | 6,210.00 | 6,290.00 | 5,500.00 | 5,640.00 | 5,640.00 | 363,430 |
| 2026-04-01 | 5,730.00 | 6,000.00 | 5,730.00 | 5,950.00 | 5,950.00 | 175,988 |
| 2026-03-31 | 5,700.00 | 5,780.00 | 5,510.00 | 5,520.00 | 5,520.00 | 242,605 |
| 2026-03-30 | 5,730.00 | 5,880.00 | 5,600.00 | 5,700.00 | 5,700.00 | 160,060 |
| 2026-03-27 | 5,930.00 | 6,190.00 | 5,700.00 | 6,030.00 | 6,030.00 | 235,528 |
| 2026-03-26 | 6,220.00 | 6,290.00 | 5,950.00 | 5,980.00 | 5,980.00 | 209,610 |
| 2026-03-25 | 6,150.00 | 6,310.00 | 6,110.00 | 6,150.00 | 6,150.00 | 183,254 |
| 2026-03-24 | 6,200.00 | 6,220.00 | 5,980.00 | 6,070.00 | 6,070.00 | 236,153 |
| 2026-03-23 | 6,190.00 | 6,200.00 | 5,950.00 | 5,970.00 | 5,970.00 | 355,243 |
| 2026-03-20 | 6,430.00 | 6,500.00 | 6,300.00 | 6,390.00 | 6,390.00 | 329,998 |
| 2026-03-19 | 6,430.00 | 6,520.00 | 6,350.00 | 6,350.00 | 6,350.00 | 302,048 |
| 2026-03-18 | 6,780.00 | 6,790.00 | 6,530.00 | 6,630.00 | 6,630.00 | 316,198 |
| 2026-03-17 | 6,780.00 | 6,830.00 | 6,600.00 | 6,630.00 | 6,630.00 | 271,063 |
| 2026-03-16 | 6,660.00 | 6,750.00 | 6,550.00 | 6,600.00 | 6,600.00 | 334,572 |
| 2026-03-13 | 6,520.00 | 6,680.00 | 6,400.00 | 6,650.00 | 6,650.00 | 251,274 |
| 2026-03-12 | 6,760.00 | 6,890.00 | 6,520.00 | 6,660.00 | 6,660.00 | 259,413 |
| 2026-03-11 | 6,970.00 | 7,100.00 | 6,590.00 | 6,760.00 | 6,760.00 | 517,049 |
| 2026-03-10 | 6,830.00 | 6,900.00 | 6,510.00 | 6,770.00 | 6,770.00 | 456,352 |
| 2026-03-09 | 6,680.00 | 6,690.00 | 6,210.00 | 6,420.00 | 6,420.00 | 480,174 |
| 2026-03-06 | 6,810.00 | 7,180.00 | 6,580.00 | 6,980.00 | 6,980.00 | 476,363 |
| 2026-03-05 | 6,400.00 | 7,020.00 | 6,400.00 | 6,810.00 | 6,810.00 | 830,691 |
| 2026-03-04 | 6,920.00 | 7,000.00 | 5,810.00 | 5,950.00 | 5,950.00 | 1,445,576 |
| 2026-03-03 | 7,830.00 | 8,080.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1,243,181 |
| 2026-02-27 | 8,070.00 | 8,120.00 | 7,820.00 | 7,940.00 | 7,940.00 | 735,903 |
| 2026-02-26 | 8,430.00 | 8,500.00 | 8,110.00 | 8,160.00 | 8,160.00 | 1,504,640 |
| 2026-02-25 | 7,930.00 | 8,500.00 | 7,860.00 | 8,300.00 | 8,300.00 | 3,033,897 |
| 2026-02-24 | 7,670.00 | 7,910.00 | 7,550.00 | 7,810.00 | 7,810.00 | 532,149 |
| 2026-02-23 | 7,770.00 | 8,000.00 | 7,590.00 | 7,640.00 | 7,640.00 | 712,696 |
| 2026-02-20 | 7,940.00 | 7,990.00 | 7,710.00 | 7,720.00 | 7,720.00 | 504,255 |
| 2026-02-19 | 7,840.00 | 8,160.00 | 7,740.00 | 7,900.00 | 7,900.00 | 952,201 |
| 2026-02-13 | 7,580.00 | 8,300.00 | 7,430.00 | 7,740.00 | 7,740.00 | 1,102,407 |
| 2026-02-12 | 7,800.00 | 7,870.00 | 7,610.00 | 7,620.00 | 7,620.00 | 476,293 |
| 2026-02-11 | 7,880.00 | 7,880.00 | 7,600.00 | 7,750.00 | 7,750.00 | 457,089 |
| 2026-02-10 | 8,070.00 | 8,240.00 | 7,600.00 | 7,870.00 | 7,870.00 | 755,511 |
| 2026-02-09 | 7,600.00 | 7,990.00 | 7,600.00 | 7,890.00 | 7,890.00 | 909,765 |
| 2026-02-06 | 7,600.00 | 7,600.00 | 7,120.00 | 7,350.00 | 7,350.00 | 942,548 |
| 2026-02-05 | 8,020.00 | 8,070.00 | 7,710.00 | 7,750.00 | 7,750.00 | 852,885 |
| 2026-02-04 | 8,500.00 | 8,500.00 | 8,120.00 | 8,140.00 | 8,140.00 | 1,211,365 |
| 2026-02-03 | 8,750.00 | 8,870.00 | 8,440.00 | 8,530.00 | 8,530.00 | 1,594,773 |
| 2026-02-02 | 8,480.00 | 8,950.00 | 8,250.00 | 8,530.00 | 8,530.00 | 2,196,987 |
| 2026-01-30 | 9,250.00 | 9,260.00 | 8,530.00 | 8,530.00 | 8,530.00 | 3,004,219 |
| 2026-01-29 | 8,110.00 | 9,340.00 | 7,800.00 | 9,000.00 | 9,000.00 | 11,023,402 |
| 2026-01-28 | 8,320.00 | 8,710.00 | 7,980.00 | 8,080.00 | 8,080.00 | 3,220,355 |
| 2026-01-27 | 8,450.00 | 8,560.00 | 8,100.00 | 8,180.00 | 8,180.00 | 2,237,942 |
| 2026-01-26 | 8,090.00 | 9,450.00 | 8,000.00 | 8,570.00 | 8,570.00 | 12,097,793 |
| 2026-01-23 | 7,410.00 | 9,400.00 | 7,360.00 | 8,060.00 | 8,060.00 | 12,082,201 |
| 2026-01-22 | 7,850.00 | 7,910.00 | 7,120.00 | 7,330.00 | 7,330.00 | 2,294,285 |
| 2026-01-21 | 6,970.00 | 7,910.00 | 6,920.00 | 7,610.00 | 7,610.00 | 4,224,077 |
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.