Elensys Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,240.00 | 5,470.00 | 5,240.00 | 5,410.00 | 5,310.38 | 451,063 |
| 2024-10-25 | 5,280.00 | 5,390.00 | 5,170.00 | 5,250.00 | 5,153.33 | 368,822 |
| 2024-10-24 | 5,360.00 | 5,620.00 | 5,210.00 | 5,270.00 | 5,172.96 | 638,344 |
| 2024-10-23 | 5,480.00 | 5,570.00 | 5,380.00 | 5,490.00 | 5,388.91 | 316,188 |
| 2024-10-22 | 5,980.00 | 5,980.00 | 5,470.00 | 5,470.00 | 5,369.28 | 763,862 |
| 2024-10-21 | 5,860.00 | 6,090.00 | 5,840.00 | 5,980.00 | 5,869.89 | 434,660 |
| 2024-10-18 | 6,110.00 | 6,130.00 | 5,840.00 | 5,910.00 | 5,801.18 | 527,765 |
| 2024-10-17 | 6,090.00 | 6,200.00 | 6,060.00 | 6,090.00 | 5,977.86 | 548,972 |
| 2024-10-16 | 6,180.00 | 6,330.00 | 6,020.00 | 6,030.00 | 5,918.97 | 926,812 |
| 2024-10-15 | 6,430.00 | 6,550.00 | 6,210.00 | 6,220.00 | 6,105.47 | 2,767,379 |
| 2024-10-14 | 6,360.00 | 6,450.00 | 6,210.00 | 6,340.00 | 6,223.26 | 1,698,604 |
| 2024-10-11 | 6,080.00 | 6,450.00 | 6,080.00 | 6,270.00 | 6,154.55 | 2,744,238 |
| 2024-10-10 | 6,150.00 | 6,170.00 | 5,950.00 | 6,100.00 | 5,987.68 | 639,923 |
| 2024-10-08 | 6,120.00 | 6,210.00 | 6,040.00 | 6,140.00 | 6,026.94 | 555,101 |
| 2024-10-07 | 5,840.00 | 6,190.00 | 5,810.00 | 6,190.00 | 6,076.02 | 1,321,898 |
| 2024-10-04 | 5,790.00 | 5,910.00 | 5,740.00 | 5,760.00 | 5,653.94 | 383,438 |
| 2024-10-02 | 5,780.00 | 5,970.00 | 5,720.00 | 5,830.00 | 5,722.65 | 582,365 |
| 2024-09-30 | 5,930.00 | 6,200.00 | 5,830.00 | 5,900.00 | 5,791.36 | 1,189,841 |
| 2024-09-27 | 6,030.00 | 6,360.00 | 5,930.00 | 6,070.00 | 5,958.23 | 3,564,148 |
| 2024-09-26 | 6,160.00 | 6,490.00 | 6,040.00 | 6,040.00 | 5,928.78 | 3,199,752 |
| 2024-09-25 | 5,940.00 | 6,390.00 | 5,910.00 | 6,150.00 | 6,036.76 | 3,648,906 |
| 2024-09-24 | 5,840.00 | 5,880.00 | 5,790.00 | 5,860.00 | 5,752.10 | 394,736 |
| 2024-09-23 | 6,000.00 | 6,050.00 | 5,820.00 | 5,840.00 | 5,732.47 | 998,623 |
| 2024-09-20 | 5,870.00 | 5,900.00 | 5,730.00 | 5,850.00 | 5,742.28 | 578,858 |
| 2024-09-19 | 5,810.00 | 5,900.00 | 5,580.00 | 5,820.00 | 5,712.84 | 851,841 |
| 2024-09-13 | 5,830.00 | 5,930.00 | 5,770.00 | 5,840.00 | 5,732.47 | 1,333,591 |
| 2024-09-12 | 5,360.00 | 6,080.00 | 5,340.00 | 5,770.00 | 5,663.76 | 5,955,228 |
| 2024-09-11 | 5,110.00 | 5,910.00 | 5,110.00 | 5,410.00 | 5,310.38 | 5,830,390 |
| 2024-09-10 | 5,160.00 | 5,220.00 | 5,050.00 | 5,100.00 | 5,006.09 | 489,247 |
| 2024-09-09 | 5,090.00 | 5,220.00 | 5,050.00 | 5,160.00 | 5,064.99 | 548,213 |
| 2024-09-06 | 5,920.00 | 5,920.00 | 5,150.00 | 5,250.00 | 5,153.33 | 1,105,940 |
| 2024-09-05 | 6,180.00 | 6,280.00 | 5,730.00 | 5,780.00 | 5,673.57 | 987,453 |
| 2024-09-04 | 5,890.00 | 6,260.00 | 5,870.00 | 6,160.00 | 6,046.57 | 929,975 |
| 2024-09-03 | 6,190.00 | 6,330.00 | 6,120.00 | 6,250.00 | 6,134.92 | 1,385,577 |
| 2024-09-02 | 5,990.00 | 6,340.00 | 5,930.00 | 6,310.00 | 6,193.81 | 2,658,199 |
| 2024-08-30 | 5,570.00 | 6,030.00 | 5,520.00 | 5,810.00 | 5,703.02 | 1,512,244 |
| 2024-08-29 | 5,520.00 | 5,740.00 | 5,440.00 | 5,580.00 | 5,477.25 | 556,556 |
| 2024-08-28 | 5,840.00 | 5,900.00 | 5,620.00 | 5,620.00 | 5,516.52 | 548,672 |
| 2024-08-27 | 5,820.00 | 5,970.00 | 5,710.00 | 5,860.00 | 5,752.10 | 483,484 |
| 2024-08-26 | 6,080.00 | 6,160.00 | 5,890.00 | 5,910.00 | 5,801.18 | 763,179 |
| 2024-08-23 | 5,900.00 | 6,070.00 | 5,870.00 | 6,020.00 | 5,909.15 | 722,571 |
| 2024-08-22 | 5,950.00 | 6,340.00 | 5,920.00 | 6,070.00 | 5,958.23 | 3,733,617 |
| 2024-08-21 | 5,800.00 | 6,290.00 | 5,780.00 | 6,060.00 | 5,948.42 | 4,063,188 |
| 2024-08-20 | 5,690.00 | 6,110.00 | 5,690.00 | 5,900.00 | 5,791.36 | 2,532,226 |
| 2024-08-19 | 5,540.00 | 5,830.00 | 5,400.00 | 5,680.00 | 5,575.41 | 1,478,154 |
| 2024-08-16 | 5,500.00 | 5,700.00 | 5,300.00 | 5,590.00 | 5,487.07 | 3,543,999 |
| 2024-08-14 | 4,755.00 | 5,780.00 | 4,755.00 | 5,280.00 | 5,182.78 | 6,643,417 |
| 2024-08-13 | 4,725.00 | 4,925.00 | 4,625.00 | 4,685.00 | 4,598.73 | 325,618 |
| 2024-08-12 | 4,675.00 | 4,825.00 | 4,655.00 | 4,725.00 | 4,638.00 | 211,257 |
| 2024-08-09 | 4,520.00 | 4,695.00 | 4,520.00 | 4,670.00 | 4,584.01 | 242,649 |
| 2024-08-08 | 4,520.00 | 4,535.00 | 4,370.00 | 4,420.00 | 4,338.61 | 207,127 |
| 2024-08-07 | 4,410.00 | 4,650.00 | 4,410.00 | 4,590.00 | 4,505.48 | 316,206 |
| 2024-08-06 | 4,130.00 | 4,570.00 | 4,130.00 | 4,475.00 | 4,392.60 | 769,968 |
| 2024-08-05 | 4,860.00 | 4,930.00 | 3,965.00 | 4,200.00 | 4,122.66 | 606,906 |
| 2024-08-02 | 5,250.00 | 5,290.00 | 4,945.00 | 4,990.00 | 4,898.12 | 425,371 |
| 2024-08-01 | 5,350.00 | 5,520.00 | 5,350.00 | 5,400.00 | 5,300.57 | 186,254 |
| 2024-07-31 | 5,280.00 | 5,350.00 | 5,130.00 | 5,330.00 | 5,231.86 | 239,322 |
| 2024-07-30 | 5,460.00 | 5,470.00 | 5,310.00 | 5,310.00 | 5,212.23 | 175,984 |
| 2024-07-29 | 5,420.00 | 5,560.00 | 5,400.00 | 5,550.00 | 5,447.81 | 217,762 |
| 2024-07-26 | 5,530.00 | 5,600.00 | 5,350.00 | 5,430.00 | 5,330.02 | 165,924 |
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.