Elensys Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8,090.00 | 8,090.00 | 7,090.00 | 7,250.00 | 7,250.00 | 3,197,270 |
| 2026-01-19 | 7,590.00 | 7,970.00 | 7,420.00 | 7,790.00 | 7,790.00 | 6,033,600 |
| 2026-01-16 | 7,370.00 | 7,710.00 | 7,070.00 | 7,160.00 | 7,160.00 | 3,980,483 |
| 2026-01-15 | 6,700.00 | 7,670.00 | 6,590.00 | 7,320.00 | 7,320.00 | 8,479,948 |
| 2026-01-14 | 7,040.00 | 7,040.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1,151,551 |
| 2026-01-13 | 6,600.00 | 6,950.00 | 6,600.00 | 6,900.00 | 6,900.00 | 1,776,954 |
| 2026-01-12 | 6,440.00 | 6,690.00 | 6,340.00 | 6,540.00 | 6,540.00 | 797,075 |
| 2026-01-09 | 6,610.00 | 6,710.00 | 6,300.00 | 6,440.00 | 6,440.00 | 872,135 |
| 2026-01-08 | 6,840.00 | 6,850.00 | 6,510.00 | 6,530.00 | 6,530.00 | 937,166 |
| 2026-01-07 | 6,730.00 | 6,960.00 | 6,600.00 | 6,690.00 | 6,690.00 | 1,245,519 |
| 2026-01-06 | 6,880.00 | 7,040.00 | 6,510.00 | 6,730.00 | 6,730.00 | 1,430,667 |
| 2026-01-05 | 7,210.00 | 7,220.00 | 6,860.00 | 6,880.00 | 6,880.00 | 1,235,740 |
| 2026-01-02 | 6,920.00 | 7,200.00 | 6,860.00 | 7,170.00 | 7,170.00 | 1,326,116 |
| 2025-12-30 | 7,580.00 | 8,140.00 | 6,850.00 | 6,850.00 | 6,850.00 | 5,370,431 |
| 2025-12-29 | 7,220.00 | 7,640.00 | 7,150.00 | 7,420.00 | 7,420.00 | 3,898,525 |
| 2025-12-26 | 6,980.00 | 7,570.00 | 6,940.00 | 7,130.00 | 7,080.00 | 3,833,902 |
| 2025-12-24 | 7,170.00 | 7,370.00 | 6,910.00 | 6,920.00 | 6,871.47 | 2,523,500 |
| 2025-12-23 | 7,380.00 | 7,520.00 | 7,120.00 | 7,240.00 | 7,189.23 | 3,615,645 |
| 2025-12-22 | 6,390.00 | 8,190.00 | 6,290.00 | 7,420.00 | 7,367.97 | 22,017,601 |
| 2025-12-19 | 5,910.00 | 6,430.00 | 5,680.00 | 6,300.00 | 6,255.82 | 1,226,454 |
| 2025-12-18 | 5,740.00 | 6,070.00 | 5,720.00 | 5,810.00 | 5,769.26 | 564,598 |
| 2025-12-17 | 6,160.00 | 6,220.00 | 5,820.00 | 5,900.00 | 5,858.63 | 809,101 |
| 2025-12-16 | 6,580.00 | 6,580.00 | 6,050.00 | 6,080.00 | 6,037.36 | 1,239,909 |
| 2025-12-15 | 6,500.00 | 6,760.00 | 6,430.00 | 6,620.00 | 6,573.58 | 3,058,751 |
| 2025-12-12 | 6,370.00 | 6,760.00 | 6,280.00 | 6,630.00 | 6,583.51 | 2,674,469 |
| 2025-12-11 | 6,020.00 | 6,800.00 | 6,000.00 | 6,370.00 | 6,325.33 | 5,936,715 |
| 2025-12-10 | 6,030.00 | 6,060.00 | 5,740.00 | 5,860.00 | 5,818.91 | 858,420 |
| 2025-12-09 | 6,220.00 | 6,220.00 | 5,940.00 | 6,030.00 | 5,987.71 | 1,257,208 |
| 2025-12-08 | 5,770.00 | 6,450.00 | 5,710.00 | 6,120.00 | 6,077.08 | 4,233,695 |
| 2025-12-05 | 6,030.00 | 6,130.00 | 5,650.00 | 5,710.00 | 5,669.96 | 1,393,907 |
| 2025-12-04 | 6,300.00 | 6,320.00 | 5,900.00 | 5,940.00 | 5,898.35 | 2,875,575 |
| 2025-12-03 | 5,690.00 | 6,380.00 | 5,600.00 | 6,200.00 | 6,156.52 | 5,308,583 |
| 2025-12-02 | 5,870.00 | 5,870.00 | 5,500.00 | 5,660.00 | 5,620.31 | 994,909 |
| 2025-12-01 | 5,660.00 | 6,050.00 | 5,650.00 | 5,720.00 | 5,679.89 | 3,241,386 |
| 2025-11-28 | 5,060.00 | 5,730.00 | 5,060.00 | 5,580.00 | 5,540.87 | 3,123,887 |
| 2025-11-27 | 4,820.00 | 5,030.00 | 4,750.00 | 4,970.00 | 4,935.15 | 235,353 |
| 2025-11-26 | 4,755.00 | 4,860.00 | 4,735.00 | 4,820.00 | 4,786.20 | 131,736 |
| 2025-11-25 | 4,890.00 | 4,955.00 | 4,720.00 | 4,735.00 | 4,701.80 | 188,851 |
| 2025-11-24 | 4,950.00 | 5,000.00 | 4,835.00 | 4,845.00 | 4,811.02 | 178,969 |
| 2025-11-21 | 4,740.00 | 5,130.00 | 4,680.00 | 4,940.00 | 4,905.36 | 634,839 |
| 2025-11-20 | 4,885.00 | 4,975.00 | 4,845.00 | 4,910.00 | 4,875.57 | 177,406 |
| 2025-11-19 | 5,020.00 | 5,090.00 | 4,705.00 | 4,840.00 | 4,806.06 | 520,763 |
| 2025-11-18 | 4,990.00 | 5,010.00 | 4,705.00 | 4,840.00 | 4,806.06 | 457,684 |
| 2025-11-17 | 5,080.00 | 5,130.00 | 4,970.00 | 5,030.00 | 4,994.73 | 232,641 |
| 2025-11-14 | 5,110.00 | 5,140.00 | 5,010.00 | 5,050.00 | 5,014.59 | 368,708 |
| 2025-11-13 | 5,170.00 | 5,250.00 | 5,060.00 | 5,210.00 | 5,173.46 | 289,557 |
| 2025-11-12 | 5,090.00 | 5,210.00 | 5,080.00 | 5,160.00 | 5,123.81 | 235,376 |
| 2025-11-11 | 5,260.00 | 5,350.00 | 5,040.00 | 5,070.00 | 5,034.45 | 514,617 |
| 2025-11-10 | 5,180.00 | 5,250.00 | 5,040.00 | 5,200.00 | 5,163.53 | 445,126 |
| 2025-11-07 | 5,070.00 | 5,310.00 | 5,000.00 | 5,120.00 | 5,084.10 | 639,673 |
| 2025-11-06 | 5,530.00 | 5,600.00 | 5,190.00 | 5,210.00 | 5,173.46 | 760,253 |
| 2025-11-05 | 5,610.00 | 5,610.00 | 5,200.00 | 5,410.00 | 5,372.06 | 1,059,254 |
| 2025-11-04 | 5,900.00 | 6,020.00 | 5,710.00 | 5,750.00 | 5,709.68 | 1,717,327 |
| 2025-11-03 | 5,700.00 | 6,190.00 | 5,680.00 | 6,070.00 | 6,027.43 | 6,595,154 |
| 2025-10-31 | 5,280.00 | 5,620.00 | 5,180.00 | 5,500.00 | 5,461.43 | 2,310,929 |
| 2025-10-30 | 5,170.00 | 5,190.00 | 5,030.00 | 5,110.00 | 5,074.17 | 344,383 |
| 2025-10-29 | 5,280.00 | 5,290.00 | 5,150.00 | 5,200.00 | 5,163.53 | 390,960 |
| 2025-10-28 | 5,360.00 | 5,450.00 | 5,220.00 | 5,240.00 | 5,203.25 | 383,799 |
| 2025-10-27 | 5,460.00 | 5,480.00 | 5,290.00 | 5,340.00 | 5,302.55 | 396,593 |
| 2025-10-24 | 5,360.00 | 5,500.00 | 5,350.00 | 5,440.00 | 5,401.85 | 457,476 |
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.