Elensys Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,630.00 | 5,690.00 | 5,410.00 | 5,500.00 | 5,461.43 | 492,660 |
| 2025-01-22 | 5,940.00 | 5,940.00 | 5,680.00 | 5,680.00 | 5,640.17 | 923,757 |
| 2025-01-21 | 5,660.00 | 5,840.00 | 5,600.00 | 5,700.00 | 5,660.03 | 870,120 |
| 2025-01-20 | 5,720.00 | 5,790.00 | 5,650.00 | 5,700.00 | 5,660.03 | 410,034 |
| 2025-01-17 | 5,680.00 | 5,780.00 | 5,540.00 | 5,670.00 | 5,630.24 | 624,311 |
| 2025-01-16 | 5,750.00 | 5,810.00 | 5,640.00 | 5,720.00 | 5,679.89 | 579,497 |
| 2025-01-15 | 5,910.00 | 5,970.00 | 5,580.00 | 5,640.00 | 5,600.45 | 986,471 |
| 2025-01-14 | 5,760.00 | 6,050.00 | 5,710.00 | 5,910.00 | 5,868.56 | 2,040,397 |
| 2025-01-13 | 5,840.00 | 6,000.00 | 5,790.00 | 5,860.00 | 5,818.91 | 1,132,652 |
| 2025-01-10 | 6,110.00 | 6,250.00 | 5,910.00 | 5,950.00 | 5,908.27 | 1,975,138 |
| 2025-01-09 | 5,830.00 | 6,320.00 | 5,720.00 | 6,130.00 | 6,087.01 | 6,470,987 |
| 2025-01-08 | 5,780.00 | 6,030.00 | 5,580.00 | 6,010.00 | 5,967.85 | 4,146,414 |
| 2025-01-07 | 5,860.00 | 6,550.00 | 5,710.00 | 5,770.00 | 5,729.54 | 13,752,958 |
| 2025-01-06 | 5,850.00 | 6,060.00 | 5,580.00 | 5,650.00 | 5,610.38 | 5,771,550 |
| 2025-01-03 | 5,570.00 | 5,680.00 | 5,300.00 | 5,540.00 | 5,501.15 | 7,181,030 |
| 2025-01-02 | 5,190.00 | 5,790.00 | 5,060.00 | 5,790.00 | 5,749.40 | 9,009,797 |
| 2024-12-30 | 4,155.00 | 4,490.00 | 4,140.00 | 4,460.00 | 4,428.72 | 663,137 |
| 2024-12-27 | 4,320.00 | 4,380.00 | 4,080.00 | 4,160.00 | 4,130.83 | 386,596 |
| 2024-12-26 | 4,320.00 | 4,660.00 | 4,260.00 | 4,355.00 | 4,274.81 | 1,011,905 |
| 2024-12-24 | 4,230.00 | 4,365.00 | 4,195.00 | 4,265.00 | 4,186.47 | 442,146 |
| 2024-12-23 | 4,095.00 | 4,270.00 | 4,095.00 | 4,215.00 | 4,137.39 | 210,341 |
| 2024-12-20 | 4,200.00 | 4,200.00 | 4,055.00 | 4,090.00 | 4,014.69 | 154,080 |
| 2024-12-19 | 4,105.00 | 4,235.00 | 4,100.00 | 4,200.00 | 4,122.66 | 129,350 |
| 2024-12-18 | 4,365.00 | 4,455.00 | 4,255.00 | 4,275.00 | 4,196.28 | 285,501 |
| 2024-12-17 | 4,345.00 | 4,345.00 | 4,230.00 | 4,310.00 | 4,230.64 | 145,232 |
| 2024-12-16 | 4,295.00 | 4,365.00 | 4,255.00 | 4,300.00 | 4,220.82 | 167,829 |
| 2024-12-13 | 4,170.00 | 4,245.00 | 4,155.00 | 4,220.00 | 4,142.30 | 141,121 |
| 2024-12-12 | 4,155.00 | 4,215.00 | 4,075.00 | 4,195.00 | 4,117.76 | 221,981 |
| 2024-12-11 | 3,980.00 | 4,165.00 | 3,965.00 | 4,120.00 | 4,044.14 | 243,066 |
| 2024-12-10 | 3,755.00 | 4,045.00 | 3,755.00 | 4,020.00 | 3,945.98 | 323,370 |
| 2024-12-09 | 4,120.00 | 4,120.00 | 3,720.00 | 3,720.00 | 3,651.50 | 553,563 |
| 2024-12-06 | 4,125.00 | 4,350.00 | 3,855.00 | 4,125.00 | 4,049.05 | 691,512 |
| 2024-12-05 | 4,200.00 | 4,250.00 | 4,055.00 | 4,170.00 | 4,093.22 | 277,200 |
| 2024-12-04 | 4,295.00 | 4,395.00 | 4,165.00 | 4,170.00 | 4,093.22 | 423,197 |
| 2024-12-03 | 4,380.00 | 4,490.00 | 4,370.00 | 4,480.00 | 4,397.51 | 249,458 |
| 2024-12-02 | 4,670.00 | 4,775.00 | 4,300.00 | 4,380.00 | 4,299.35 | 414,167 |
| 2024-11-29 | 4,835.00 | 4,845.00 | 4,610.00 | 4,655.00 | 4,569.29 | 297,197 |
| 2024-11-28 | 4,895.00 | 4,945.00 | 4,780.00 | 4,840.00 | 4,750.88 | 307,096 |
| 2024-11-27 | 4,875.00 | 5,000.00 | 4,675.00 | 4,940.00 | 4,849.04 | 631,305 |
| 2024-11-26 | 4,760.00 | 4,925.00 | 4,735.00 | 4,850.00 | 4,760.70 | 476,757 |
| 2024-11-25 | 4,650.00 | 4,760.00 | 4,650.00 | 4,760.00 | 4,672.35 | 236,269 |
| 2024-11-22 | 4,680.00 | 4,875.00 | 4,590.00 | 4,600.00 | 4,515.30 | 342,996 |
| 2024-11-21 | 4,740.00 | 4,740.00 | 4,560.00 | 4,580.00 | 4,495.67 | 201,105 |
| 2024-11-20 | 4,755.00 | 4,815.00 | 4,670.00 | 4,675.00 | 4,588.92 | 186,290 |
| 2024-11-19 | 4,720.00 | 4,935.00 | 4,680.00 | 4,755.00 | 4,667.45 | 611,143 |
| 2024-11-18 | 4,550.00 | 4,725.00 | 4,545.00 | 4,675.00 | 4,588.92 | 256,079 |
| 2024-11-15 | 4,370.00 | 4,670.00 | 4,370.00 | 4,585.00 | 4,500.58 | 522,646 |
| 2024-11-14 | 4,715.00 | 4,860.00 | 4,410.00 | 4,430.00 | 4,348.43 | 820,749 |
| 2024-11-13 | 4,730.00 | 5,580.00 | 4,620.00 | 4,710.00 | 4,623.27 | 5,714,913 |
| 2024-11-12 | 5,150.00 | 5,360.00 | 4,800.00 | 4,820.00 | 4,731.25 | 584,730 |
| 2024-11-11 | 5,270.00 | 5,350.00 | 5,110.00 | 5,160.00 | 5,064.99 | 245,567 |
| 2024-11-08 | 5,380.00 | 5,420.00 | 5,120.00 | 5,290.00 | 5,192.59 | 312,168 |
| 2024-11-07 | 5,190.00 | 5,540.00 | 5,090.00 | 5,090.00 | 4,996.28 | 1,110,677 |
| 2024-11-06 | 5,200.00 | 5,260.00 | 4,995.00 | 5,090.00 | 4,996.28 | 277,759 |
| 2024-11-05 | 5,150.00 | 5,220.00 | 5,120.00 | 5,200.00 | 5,104.25 | 133,306 |
| 2024-11-04 | 5,000.00 | 5,250.00 | 5,000.00 | 5,170.00 | 5,074.80 | 299,464 |
| 2024-11-01 | 5,110.00 | 5,170.00 | 4,955.00 | 4,990.00 | 4,898.12 | 282,961 |
| 2024-10-31 | 5,100.00 | 5,300.00 | 5,000.00 | 5,170.00 | 5,074.80 | 318,892 |
| 2024-10-30 | 5,320.00 | 5,420.00 | 5,150.00 | 5,150.00 | 5,055.17 | 298,730 |
| 2024-10-29 | 5,340.00 | 5,420.00 | 5,260.00 | 5,320.00 | 5,222.04 | 233,249 |
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.