Elensys Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,370.00 | 5,470.00 | 5,300.00 | 5,350.00 | 5,312.48 | 471,505 |
| 2025-10-22 | 5,590.00 | 5,610.00 | 5,400.00 | 5,480.00 | 5,441.57 | 578,783 |
| 2025-10-21 | 5,690.00 | 5,700.00 | 5,430.00 | 5,560.00 | 5,521.01 | 1,415,968 |
| 2025-10-20 | 5,320.00 | 6,000.00 | 5,260.00 | 5,760.00 | 5,719.61 | 4,911,817 |
| 2025-10-17 | 5,400.00 | 5,590.00 | 5,280.00 | 5,310.00 | 5,272.76 | 819,653 |
| 2025-10-16 | 5,910.00 | 5,910.00 | 5,450.00 | 5,530.00 | 5,491.22 | 2,001,779 |
| 2025-10-15 | 5,340.00 | 5,620.00 | 5,290.00 | 5,600.00 | 5,560.73 | 1,950,309 |
| 2025-10-14 | 5,440.00 | 5,640.00 | 5,110.00 | 5,240.00 | 5,203.25 | 1,837,646 |
| 2025-10-13 | 5,220.00 | 5,500.00 | 5,180.00 | 5,430.00 | 5,391.92 | 1,139,457 |
| 2025-10-10 | 5,060.00 | 5,380.00 | 4,990.00 | 5,350.00 | 5,312.48 | 1,216,180 |
| 2025-10-02 | 5,040.00 | 5,100.00 | 4,955.00 | 5,060.00 | 5,024.52 | 404,445 |
| 2025-10-01 | 5,070.00 | 5,170.00 | 5,040.00 | 5,040.00 | 5,004.66 | 435,337 |
| 2025-09-30 | 5,230.00 | 5,300.00 | 5,050.00 | 5,070.00 | 5,034.45 | 735,207 |
| 2025-09-29 | 5,350.00 | 5,460.00 | 5,160.00 | 5,190.00 | 5,153.60 | 947,430 |
| 2025-09-26 | 5,610.00 | 5,750.00 | 5,190.00 | 5,290.00 | 5,252.90 | 4,340,622 |
| 2025-09-25 | 5,050.00 | 5,790.00 | 4,990.00 | 5,350.00 | 5,312.48 | 9,579,494 |
| 2025-09-24 | 5,140.00 | 5,180.00 | 4,995.00 | 5,030.00 | 4,994.73 | 370,597 |
| 2025-09-23 | 5,270.00 | 5,280.00 | 5,120.00 | 5,130.00 | 5,094.03 | 475,566 |
| 2025-09-22 | 5,370.00 | 5,420.00 | 5,230.00 | 5,230.00 | 5,193.32 | 577,908 |
| 2025-09-19 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,173.46 | 0 |
| 2025-09-18 | 5,160.00 | 5,410.00 | 5,130.00 | 5,210.00 | 5,173.46 | 669,534 |
| 2025-09-17 | 5,190.00 | 5,220.00 | 5,010.00 | 5,020.00 | 4,984.80 | 297,936 |
| 2025-09-16 | 5,430.00 | 5,440.00 | 5,180.00 | 5,220.00 | 5,183.39 | 557,871 |
| 2025-09-15 | 5,350.00 | 5,800.00 | 5,260.00 | 5,400.00 | 5,362.13 | 2,997,492 |
| 2025-09-12 | 5,120.00 | 5,260.00 | 5,100.00 | 5,180.00 | 5,143.67 | 407,413 |
| 2025-09-11 | 5,140.00 | 5,150.00 | 5,040.00 | 5,060.00 | 5,024.52 | 225,566 |
| 2025-09-10 | 5,270.00 | 5,280.00 | 5,050.00 | 5,110.00 | 5,074.17 | 482,170 |
| 2025-09-09 | 5,000.00 | 5,150.00 | 4,915.00 | 5,140.00 | 5,103.96 | 414,278 |
| 2025-09-08 | 5,060.00 | 5,070.00 | 4,945.00 | 4,975.00 | 4,940.11 | 211,798 |
| 2025-09-05 | 5,140.00 | 5,150.00 | 4,935.00 | 5,000.00 | 4,964.94 | 680,581 |
| 2025-09-04 | 4,850.00 | 4,865.00 | 4,785.00 | 4,820.00 | 4,786.20 | 102,215 |
| 2025-09-03 | 4,955.00 | 4,955.00 | 4,810.00 | 4,845.00 | 4,811.02 | 175,999 |
| 2025-09-02 | 4,805.00 | 4,960.00 | 4,800.00 | 4,950.00 | 4,915.29 | 536,142 |
| 2025-09-01 | 4,835.00 | 4,845.00 | 4,735.00 | 4,765.00 | 4,731.58 | 210,645 |
| 2025-08-29 | 4,840.00 | 4,840.00 | 4,655.00 | 4,710.00 | 4,676.97 | 150,549 |
| 2025-08-28 | 4,950.00 | 4,960.00 | 4,740.00 | 4,765.00 | 4,731.58 | 310,291 |
| 2025-08-27 | 4,900.00 | 4,905.00 | 4,735.00 | 4,835.00 | 4,801.09 | 281,656 |
| 2025-08-26 | 4,800.00 | 5,100.00 | 4,780.00 | 4,865.00 | 4,830.88 | 1,931,250 |
| 2025-08-25 | 4,370.00 | 4,970.00 | 4,370.00 | 4,785.00 | 4,751.44 | 1,526,305 |
| 2025-08-22 | 4,270.00 | 4,395.00 | 4,270.00 | 4,365.00 | 4,334.39 | 49,022 |
| 2025-08-21 | 4,295.00 | 4,360.00 | 4,280.00 | 4,290.00 | 4,259.92 | 39,661 |
| 2025-08-20 | 4,385.00 | 4,420.00 | 4,220.00 | 4,315.00 | 4,284.74 | 91,024 |
| 2025-08-19 | 4,470.00 | 4,515.00 | 4,400.00 | 4,420.00 | 4,389.00 | 55,323 |
| 2025-08-18 | 4,620.00 | 4,620.00 | 4,490.00 | 4,490.00 | 4,458.51 | 41,118 |
| 2025-08-14 | 4,580.00 | 4,640.00 | 4,550.00 | 4,560.00 | 4,528.02 | 37,013 |
| 2025-08-13 | 4,635.00 | 4,650.00 | 4,555.00 | 4,620.00 | 4,587.60 | 35,667 |
| 2025-08-12 | 4,575.00 | 4,720.00 | 4,570.00 | 4,600.00 | 4,567.74 | 79,116 |
| 2025-08-11 | 4,610.00 | 4,625.00 | 4,500.00 | 4,595.00 | 4,562.78 | 23,643 |
| 2025-08-08 | 4,600.00 | 4,640.00 | 4,570.00 | 4,595.00 | 4,562.78 | 43,933 |
| 2025-08-07 | 4,610.00 | 4,640.00 | 4,550.00 | 4,580.00 | 4,547.88 | 53,376 |
| 2025-08-06 | 4,550.00 | 4,600.00 | 4,495.00 | 4,590.00 | 4,557.81 | 42,296 |
| 2025-08-05 | 4,530.00 | 4,615.00 | 4,500.00 | 4,530.00 | 4,498.23 | 84,933 |
| 2025-08-04 | 4,300.00 | 4,445.00 | 4,230.00 | 4,430.00 | 4,398.93 | 74,691 |
| 2025-08-01 | 4,475.00 | 4,525.00 | 4,325.00 | 4,335.00 | 4,304.60 | 90,520 |
| 2025-07-31 | 4,525.00 | 4,630.00 | 4,520.00 | 4,520.00 | 4,488.30 | 40,351 |
| 2025-07-30 | 4,560.00 | 4,650.00 | 4,500.00 | 4,600.00 | 4,567.74 | 59,501 |
| 2025-07-29 | 4,600.00 | 4,635.00 | 4,550.00 | 4,570.00 | 4,537.95 | 33,246 |
| 2025-07-28 | 4,525.00 | 4,660.00 | 4,505.00 | 4,565.00 | 4,532.99 | 45,323 |
| 2025-07-25 | 4,600.00 | 4,630.00 | 4,535.00 | 4,550.00 | 4,518.09 | 41,985 |
| 2025-07-24 | 4,700.00 | 4,760.00 | 4,590.00 | 4,605.00 | 4,572.71 | 69,734 |
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.