Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 264850.KQ stock page

Elensys Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-244,700.004,760.004,590.004,605.004,572.7169,734
2025-07-234,730.004,730.004,605.004,685.004,652.1597,212
2025-07-224,810.004,840.004,685.004,705.004,672.0175,202
2025-07-214,805.004,860.004,725.004,810.004,776.2783,944
2025-07-184,835.004,950.004,755.004,760.004,726.6277,545
2025-07-174,890.005,050.004,750.004,830.004,796.13400,973
2025-07-164,810.004,810.004,720.004,760.004,726.62103,546
2025-07-154,680.004,825.004,660.004,785.004,751.4472,745
2025-07-144,705.004,730.004,675.004,690.004,657.1165,987
2025-07-114,725.004,755.004,700.004,740.004,706.7663,777
2025-07-104,765.004,775.004,700.004,720.004,686.9056,929
2025-07-094,675.004,780.004,675.004,765.004,731.5847,049
2025-07-084,715.004,750.004,685.004,720.004,686.9058,102
2025-07-074,710.004,755.004,705.004,705.004,672.0140,480
2025-07-044,890.004,890.004,730.004,735.004,701.80100,500
2025-07-034,805.004,850.004,790.004,810.004,776.2753,313
2025-07-024,845.004,900.004,740.004,800.004,766.34104,701
2025-07-014,900.004,915.004,835.004,835.004,801.0993,964
2025-06-304,930.005,020.004,860.004,865.004,830.8898,137
2025-06-274,995.005,030.004,850.004,905.004,870.60134,220
2025-06-265,150.005,160.004,800.004,935.004,900.39178,326
2025-06-255,150.005,150.005,020.005,060.005,024.52200,138
2025-06-245,200.005,200.005,060.005,140.005,103.96358,205
2025-06-234,870.005,090.004,785.005,020.004,984.80429,015
2025-06-204,830.004,960.004,820.004,905.004,870.60297,245
2025-06-194,855.004,920.004,800.004,820.004,786.20136,400
2025-06-184,830.004,890.004,810.004,845.004,811.0280,051
2025-06-174,915.004,965.004,800.004,880.004,845.78279,707
2025-06-164,740.004,870.004,690.004,850.004,815.99195,156
2025-06-134,930.004,955.004,675.004,770.004,736.55461,620
2025-06-124,920.004,990.004,860.004,905.004,870.60168,520
2025-06-114,890.004,940.004,885.004,890.004,855.71104,205
2025-06-104,920.005,010.004,855.004,880.004,845.78153,149
2025-06-094,985.004,995.004,875.004,915.004,880.53135,895
2025-06-055,040.005,040.004,890.004,935.004,900.39176,295
2025-06-044,870.005,040.004,865.004,985.004,950.04297,038
2025-06-024,700.004,835.004,675.004,795.004,761.37126,065
2025-05-304,800.004,830.004,690.004,700.004,667.04117,096
2025-05-294,940.004,990.004,830.004,845.004,811.02146,639
2025-05-284,855.004,955.004,805.004,840.004,806.06238,221
2025-05-274,905.004,915.004,800.004,830.004,796.13127,629
2025-05-264,710.004,880.004,690.004,875.004,840.81193,126
2025-05-234,720.004,790.004,665.004,665.004,632.29110,708
2025-05-224,775.004,810.004,705.004,715.004,681.94157,643
2025-05-214,920.004,930.004,840.004,855.004,820.95123,261
2025-05-204,970.005,040.004,855.004,905.004,870.60198,064
2025-05-194,900.005,080.004,850.004,870.004,835.85327,983
2025-05-165,170.005,300.004,990.005,010.004,974.87640,746
2025-05-155,610.005,620.005,000.005,080.005,044.382,104,514
2025-05-144,855.004,955.004,830.004,945.004,910.32341,944
2025-05-134,750.004,985.004,715.004,775.004,741.511,354,894
2025-05-124,600.004,665.004,580.004,650.004,617.39174,276
2025-05-094,665.004,670.004,505.004,560.004,528.02180,273
2025-05-084,685.004,695.004,630.004,660.004,627.32207,704
2025-05-074,525.004,715.004,485.004,645.004,612.43592,389
2025-05-024,405.005,090.004,390.004,585.004,552.853,852,251
2025-04-304,500.004,530.004,385.004,390.004,359.21121,873
2025-04-294,495.004,540.004,475.004,490.004,458.5179,780
2025-04-284,535.004,600.004,430.004,470.004,438.65100,830
2025-04-254,570.004,635.004,540.004,570.004,537.9577,401
← NewerPage 6 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2945.0000 KRW
2020-12-2940.0000 KRW
2019-12-2740.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.