Elensys Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,750.00 | 5,110.00 | 4,750.00 | 5,100.00 | 5,100.00 | 107,400 |
| 2026-10-16 | 4,755.00 | 5,020.00 | 4,750.00 | 4,900.00 | 4,900.00 | 162,391 |
| 2026-10-15 | 4,855.00 | 4,940.00 | 4,605.00 | 4,715.00 | 4,715.00 | 315,523 |
| 2026-10-14 | 5,150.00 | 5,280.00 | 5,000.00 | 5,080.00 | 5,080.00 | 116,394 |
| 2026-10-13 | 5,110.00 | 5,220.00 | 4,970.00 | 5,110.00 | 5,110.00 | 258,228 |
| 2026-10-12 | 5,770.00 | 5,790.00 | 5,310.00 | 5,320.00 | 5,320.00 | 232,689 |
| 2026-10-08 | 5,880.00 | 5,940.00 | 5,740.00 | 5,790.00 | 5,790.00 | 158,655 |
| 2026-10-07 | 6,040.00 | 6,150.00 | 5,820.00 | 5,820.00 | 5,820.00 | 334,237 |
| 2026-10-06 | 5,940.00 | 6,090.00 | 5,890.00 | 6,030.00 | 6,030.00 | 534,112 |
| 2026-10-02 | 5,780.00 | 5,940.00 | 5,730.00 | 5,930.00 | 5,930.00 | 394,479 |
| 2026-10-01 | 5,520.00 | 6,000.00 | 5,480.00 | 5,780.00 | 5,780.00 | 534,590 |
| 2026-09-30 | 5,530.00 | 5,620.00 | 5,500.00 | 5,520.00 | 5,520.00 | 127,837 |
| 2026-09-29 | 5,680.00 | 5,700.00 | 5,390.00 | 5,480.00 | 5,480.00 | 154,825 |
| 2026-09-28 | 5,720.00 | 5,780.00 | 5,570.00 | 5,600.00 | 5,600.00 | 173,769 |
| 2026-09-23 | 5,770.00 | 5,920.00 | 5,680.00 | 5,720.00 | 5,720.00 | 230,070 |
| 2026-09-22 | 5,850.00 | 5,870.00 | 5,610.00 | 5,660.00 | 5,660.00 | 211,614 |
| 2026-09-21 | 5,880.00 | 5,970.00 | 5,780.00 | 5,780.00 | 5,780.00 | 293,265 |
| 2026-09-18 | 5,680.00 | 6,120.00 | 5,680.00 | 5,900.00 | 5,900.00 | 768,764 |
| 2026-09-17 | 5,650.00 | 5,700.00 | 5,550.00 | 5,600.00 | 5,600.00 | 129,593 |
| 2026-09-16 | 5,680.00 | 5,700.00 | 5,540.00 | 5,600.00 | 5,600.00 | 255,875 |
| 2026-09-15 | 5,520.00 | 5,960.00 | 5,480.00 | 5,660.00 | 5,660.00 | 621,797 |
| 2026-09-14 | 5,680.00 | 5,700.00 | 5,510.00 | 5,540.00 | 5,540.00 | 262,377 |
| 2026-09-11 | 5,770.00 | 5,940.00 | 5,710.00 | 5,790.00 | 5,790.00 | 234,916 |
| 2026-09-10 | 6,110.00 | 6,360.00 | 5,900.00 | 5,920.00 | 5,920.00 | 872,049 |
| 2026-09-09 | 5,740.00 | 6,250.00 | 5,740.00 | 6,000.00 | 6,000.00 | 1,284,879 |
| 2026-09-08 | 5,620.00 | 6,450.00 | 5,550.00 | 5,840.00 | 5,840.00 | 3,153,154 |
| 2026-09-07 | 5,690.00 | 5,850.00 | 5,580.00 | 5,620.00 | 5,620.00 | 253,663 |
| 2026-09-04 | 5,430.00 | 5,740.00 | 5,420.00 | 5,630.00 | 5,630.00 | 493,099 |
| 2026-09-03 | 5,490.00 | 5,680.00 | 5,210.00 | 5,310.00 | 5,310.00 | 577,774 |
| 2026-09-02 | 5,590.00 | 5,670.00 | 5,420.00 | 5,440.00 | 5,440.00 | 172,298 |
| 2026-09-01 | 5,710.00 | 5,790.00 | 5,600.00 | 5,700.00 | 5,700.00 | 172,818 |
| 2026-08-31 | 5,500.00 | 5,750.00 | 5,380.00 | 5,690.00 | 5,690.00 | 240,998 |
| 2026-08-28 | 5,870.00 | 5,880.00 | 5,670.00 | 5,680.00 | 5,680.00 | 217,665 |
| 2026-08-27 | 5,810.00 | 5,950.00 | 5,760.00 | 5,870.00 | 5,870.00 | 285,763 |
| 2026-08-26 | 5,960.00 | 6,000.00 | 5,730.00 | 5,810.00 | 5,810.00 | 248,202 |
| 2026-08-25 | 6,030.00 | 6,030.00 | 5,550.00 | 5,950.00 | 5,950.00 | 387,048 |
| 2026-08-24 | 5,900.00 | 6,010.00 | 5,750.00 | 5,780.00 | 5,780.00 | 338,972 |
| 2026-08-21 | 6,140.00 | 6,210.00 | 5,850.00 | 5,860.00 | 5,860.00 | 420,825 |
| 2026-08-20 | 6,340.00 | 6,420.00 | 6,190.00 | 6,300.00 | 6,300.00 | 436,730 |
| 2026-08-19 | 5,980.00 | 6,990.00 | 5,970.00 | 6,340.00 | 6,340.00 | 2,853,308 |
| 2026-08-18 | 6,960.00 | 7,120.00 | 6,190.00 | 6,250.00 | 6,250.00 | 1,065,096 |
| 2026-08-14 | 6,630.00 | 6,990.00 | 6,510.00 | 6,780.00 | 6,780.00 | 2,241,125 |
| 2026-08-13 | 6,700.00 | 6,830.00 | 6,460.00 | 6,570.00 | 6,570.00 | 1,053,614 |
| 2026-08-12 | 6,760.00 | 6,860.00 | 6,580.00 | 6,660.00 | 6,660.00 | 973,769 |
| 2026-08-11 | 6,850.00 | 7,230.00 | 6,560.00 | 6,900.00 | 6,900.00 | 5,472,702 |
| 2026-08-10 | 6,570.00 | 6,900.00 | 6,500.00 | 6,750.00 | 6,750.00 | 3,590,206 |
| 2026-08-07 | 6,290.00 | 6,950.00 | 6,110.00 | 6,550.00 | 6,550.00 | 13,738,433 |
| 2026-08-06 | 6,710.00 | 6,820.00 | 6,190.00 | 6,270.00 | 6,270.00 | 4,889,322 |
| 2026-08-05 | 5,100.00 | 6,530.00 | 4,990.00 | 6,530.00 | 6,530.00 | 10,743,583 |
| 2026-08-04 | 5,020.00 | 5,140.00 | 4,905.00 | 5,030.00 | 5,030.00 | 867,924 |
| 2026-08-03 | 4,815.00 | 5,100.00 | 4,605.00 | 5,000.00 | 5,000.00 | 1,360,847 |
| 2026-07-31 | 4,345.00 | 4,680.00 | 4,265.00 | 4,640.00 | 4,640.00 | 765,012 |
| 2026-07-30 | 4,870.00 | 5,060.00 | 4,155.00 | 4,155.00 | 4,155.00 | 1,213,634 |
| 2026-07-29 | 5,170.00 | 5,510.00 | 4,400.00 | 4,920.00 | 4,920.00 | 2,703,751 |
| 2026-07-28 | 5,000.00 | 5,580.00 | 4,700.00 | 4,860.00 | 4,860.00 | 2,525,352 |
| 2026-07-27 | 4,650.00 | 5,400.00 | 4,650.00 | 5,300.00 | 5,300.00 | 4,205,877 |
| 2026-07-24 | 4,790.00 | 4,980.00 | 4,420.00 | 4,510.00 | 4,510.00 | 695,777 |
| 2026-07-23 | 5,170.00 | 5,420.00 | 4,735.00 | 4,960.00 | 4,960.00 | 2,565,922 |
| 2026-07-22 | 5,720.00 | 5,850.00 | 4,860.00 | 4,885.00 | 4,885.00 | 6,464,773 |
| 2026-07-21 | 3,600.00 | 4,705.00 | 3,525.00 | 4,705.00 | 4,705.00 | 1,651,013 |
Page 1 of 21 · 1,221 trading daysOlder →
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.