Elensys Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4,590.00 | 4,820.00 | 4,535.00 | 4,615.00 | 4,582.64 | 748,158 |
| 2025-04-22 | 4,470.00 | 4,520.00 | 4,430.00 | 4,500.00 | 4,468.44 | 73,462 |
| 2025-04-21 | 4,515.00 | 4,535.00 | 4,450.00 | 4,485.00 | 4,453.55 | 86,214 |
| 2025-04-18 | 4,505.00 | 4,535.00 | 4,430.00 | 4,495.00 | 4,463.48 | 98,827 |
| 2025-04-17 | 4,420.00 | 4,530.00 | 4,420.00 | 4,530.00 | 4,498.23 | 85,703 |
| 2025-04-16 | 4,630.00 | 4,630.00 | 4,405.00 | 4,450.00 | 4,418.79 | 163,249 |
| 2025-04-15 | 4,530.00 | 4,645.00 | 4,490.00 | 4,595.00 | 4,562.78 | 219,389 |
| 2025-04-14 | 4,465.00 | 4,530.00 | 4,370.00 | 4,500.00 | 4,468.44 | 185,333 |
| 2025-04-11 | 4,130.00 | 4,385.00 | 4,125.00 | 4,385.00 | 4,354.25 | 153,359 |
| 2025-04-10 | 4,110.00 | 4,220.00 | 4,075.00 | 4,220.00 | 4,190.41 | 193,259 |
| 2025-04-09 | 3,905.00 | 4,030.00 | 3,847.00 | 3,875.00 | 3,847.83 | 141,920 |
| 2025-04-08 | 4,080.00 | 4,175.00 | 4,000.00 | 4,000.00 | 3,971.95 | 160,196 |
| 2025-04-07 | 4,120.00 | 4,300.00 | 4,010.00 | 4,010.00 | 3,981.88 | 198,485 |
| 2025-04-04 | 4,270.00 | 4,420.00 | 4,230.00 | 4,345.00 | 4,314.53 | 142,659 |
| 2025-04-03 | 4,310.00 | 4,445.00 | 4,255.00 | 4,360.00 | 4,329.43 | 156,844 |
| 2025-04-02 | 4,555.00 | 4,595.00 | 4,415.00 | 4,435.00 | 4,403.90 | 190,898 |
| 2025-04-01 | 4,450.00 | 4,560.00 | 4,425.00 | 4,445.00 | 4,413.83 | 184,364 |
| 2025-03-31 | 4,545.00 | 4,645.00 | 4,425.00 | 4,435.00 | 4,403.90 | 254,743 |
| 2025-03-28 | 4,810.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,667.04 | 265,986 |
| 2025-03-27 | 4,900.00 | 4,980.00 | 4,805.00 | 4,830.00 | 4,796.13 | 263,312 |
| 2025-03-26 | 4,910.00 | 4,985.00 | 4,870.00 | 4,930.00 | 4,895.43 | 250,981 |
| 2025-03-25 | 5,120.00 | 5,150.00 | 4,900.00 | 4,900.00 | 4,865.64 | 436,074 |
| 2025-03-24 | 5,190.00 | 5,260.00 | 5,060.00 | 5,070.00 | 5,034.45 | 395,434 |
| 2025-03-21 | 5,200.00 | 5,360.00 | 5,060.00 | 5,240.00 | 5,203.25 | 726,461 |
| 2025-03-20 | 5,550.00 | 5,640.00 | 5,310.00 | 5,320.00 | 5,282.69 | 1,010,364 |
| 2025-03-19 | 5,470.00 | 5,670.00 | 5,300.00 | 5,560.00 | 5,521.01 | 2,931,649 |
| 2025-03-18 | 4,960.00 | 5,950.00 | 4,895.00 | 5,520.00 | 5,481.29 | 13,071,819 |
| 2025-03-17 | 4,995.00 | 5,000.00 | 4,915.00 | 4,955.00 | 4,920.25 | 107,875 |
| 2025-03-14 | 4,750.00 | 5,060.00 | 4,750.00 | 4,965.00 | 4,930.18 | 261,830 |
| 2025-03-13 | 4,900.00 | 4,995.00 | 4,770.00 | 4,770.00 | 4,736.55 | 152,095 |
| 2025-03-12 | 4,920.00 | 4,975.00 | 4,835.00 | 4,855.00 | 4,820.95 | 162,050 |
| 2025-03-11 | 4,775.00 | 4,905.00 | 4,585.00 | 4,850.00 | 4,815.99 | 177,232 |
| 2025-03-10 | 4,810.00 | 4,900.00 | 4,800.00 | 4,825.00 | 4,791.16 | 108,679 |
| 2025-03-07 | 4,815.00 | 4,900.00 | 4,750.00 | 4,850.00 | 4,815.99 | 150,924 |
| 2025-03-06 | 5,060.00 | 5,100.00 | 4,880.00 | 4,885.00 | 4,850.74 | 217,077 |
| 2025-03-05 | 4,940.00 | 5,090.00 | 4,925.00 | 5,060.00 | 5,024.52 | 268,508 |
| 2025-03-04 | 4,855.00 | 4,955.00 | 4,750.00 | 4,940.00 | 4,905.36 | 211,750 |
| 2025-02-28 | 5,070.00 | 5,090.00 | 4,875.00 | 4,895.00 | 4,860.67 | 410,252 |
| 2025-02-27 | 5,290.00 | 5,390.00 | 5,170.00 | 5,170.00 | 5,133.74 | 278,982 |
| 2025-02-26 | 5,300.00 | 5,370.00 | 5,200.00 | 5,290.00 | 5,252.90 | 244,492 |
| 2025-02-25 | 5,340.00 | 5,440.00 | 5,280.00 | 5,290.00 | 5,252.90 | 292,374 |
| 2025-02-24 | 5,420.00 | 5,440.00 | 5,350.00 | 5,400.00 | 5,362.13 | 275,989 |
| 2025-02-21 | 5,500.00 | 5,620.00 | 5,470.00 | 5,500.00 | 5,461.43 | 455,615 |
| 2025-02-20 | 5,740.00 | 5,770.00 | 5,550.00 | 5,550.00 | 5,511.08 | 455,604 |
| 2025-02-19 | 5,890.00 | 5,960.00 | 5,750.00 | 5,780.00 | 5,739.47 | 797,365 |
| 2025-02-18 | 5,710.00 | 5,930.00 | 5,630.00 | 5,890.00 | 5,848.70 | 1,810,321 |
| 2025-02-17 | 5,610.00 | 5,650.00 | 5,530.00 | 5,650.00 | 5,610.38 | 415,653 |
| 2025-02-14 | 5,580.00 | 5,700.00 | 5,490.00 | 5,540.00 | 5,501.15 | 672,543 |
| 2025-02-13 | 5,510.00 | 5,630.00 | 5,420.00 | 5,550.00 | 5,511.08 | 498,636 |
| 2025-02-12 | 5,790.00 | 5,850.00 | 5,520.00 | 5,540.00 | 5,501.15 | 804,824 |
| 2025-02-11 | 5,890.00 | 6,150.00 | 5,770.00 | 5,850.00 | 5,808.98 | 2,319,317 |
| 2025-02-10 | 5,690.00 | 6,200.00 | 5,600.00 | 5,890.00 | 5,848.70 | 4,848,768 |
| 2025-02-07 | 5,670.00 | 5,740.00 | 5,550.00 | 5,670.00 | 5,630.24 | 661,861 |
| 2025-02-06 | 5,910.00 | 5,930.00 | 5,560.00 | 5,630.00 | 5,590.52 | 1,084,267 |
| 2025-02-05 | 5,680.00 | 6,200.00 | 5,650.00 | 5,850.00 | 5,808.98 | 4,240,955 |
| 2025-02-04 | 5,550.00 | 5,850.00 | 5,480.00 | 5,600.00 | 5,560.73 | 992,956 |
| 2025-02-03 | 5,610.00 | 5,710.00 | 5,380.00 | 5,450.00 | 5,411.78 | 816,503 |
| 2025-01-31 | 5,350.00 | 5,920.00 | 5,350.00 | 5,800.00 | 5,759.33 | 1,818,907 |
| 2025-01-24 | 5,450.00 | 5,660.00 | 5,390.00 | 5,470.00 | 5,431.64 | 410,107 |
| 2025-01-23 | 5,630.00 | 5,690.00 | 5,410.00 | 5,500.00 | 5,461.43 | 492,660 |
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.