Elentec Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	21,700.00	22,900.00	21,500.00	22,850.00	21,808.12	329,355
2022-05-18	22,400.00	22,950.00	22,350.00	22,550.00	21,521.79	239,397
2022-05-17	21,150.00	22,900.00	20,600.00	22,550.00	21,521.79	592,458
2022-05-16	22,250.00	22,300.00	21,150.00	21,300.00	20,328.79	337,285
2022-05-13	21,700.00	23,000.00	21,150.00	21,950.00	20,949.15	1,801,750
2022-05-12	20,100.00	20,900.00	19,800.00	20,200.00	19,278.95	323,021
2022-05-11	20,650.00	20,650.00	20,200.00	20,550.00	19,612.99	175,281
2022-05-10	19,950.00	20,750.00	19,650.00	20,650.00	19,708.43	544,824
2022-05-09	21,850.00	21,850.00	20,050.00	20,500.00	19,565.27	931,073
2022-05-06	22,700.00	22,950.00	21,800.00	22,100.00	21,092.31	303,222
2022-05-04	23,150.00	23,400.00	22,750.00	23,000.00	21,951.28	245,881
2022-05-03	22,350.00	23,300.00	22,200.00	23,000.00	21,951.28	458,301
2022-05-02	22,400.00	22,850.00	22,050.00	22,500.00	21,474.07	225,017
2022-04-29	22,400.00	22,950.00	22,100.00	22,850.00	21,808.12	258,602
2022-04-28	22,950.00	23,050.00	21,700.00	22,500.00	21,474.07	531,310
2022-04-27	21,400.00	22,900.00	21,400.00	22,900.00	21,855.84	608,954
2022-04-26	22,500.00	22,750.00	21,900.00	22,300.00	21,283.19	425,869
2022-04-25	24,000.00	24,500.00	21,950.00	22,250.00	21,235.47	1,721,666
2022-04-22	23,000.00	24,850.00	22,800.00	24,700.00	23,573.76	1,117,403
2022-04-21	23,400.00	24,150.00	22,600.00	23,100.00	22,046.72	597,441
2022-04-20	23,100.00	23,300.00	22,100.00	23,300.00	22,237.60	641,812
2022-04-19	22,650.00	23,300.00	22,500.00	22,900.00	21,855.84	511,908
2022-04-18	23,250.00	23,450.00	22,100.00	22,700.00	21,664.95	676,153
2022-04-15	22,800.00	23,750.00	22,200.00	23,400.00	22,333.04	905,183
2022-04-14	22,650.00	23,200.00	22,600.00	22,850.00	21,808.12	788,669
2022-04-13	20,500.00	23,500.00	19,650.00	22,850.00	21,808.12	4,491,024
2022-04-12	19,000.00	19,950.00	18,850.00	19,950.00	19,040.35	563,272
2022-04-11	20,000.00	20,350.00	18,950.00	19,400.00	18,515.42	761,813
2022-04-08	19,400.00	20,200.00	19,350.00	19,900.00	18,992.63	575,224
2022-04-07	19,200.00	19,600.00	18,800.00	19,350.00	18,467.70	705,261
2022-04-06	18,150.00	19,950.00	18,150.00	19,350.00	18,467.70	1,921,940
2022-04-05	18,450.00	19,000.00	18,200.00	18,450.00	17,608.74	406,975
2022-04-04	18,100.00	18,450.00	17,650.00	18,450.00	17,608.74	418,013
2022-04-01	17,150.00	18,550.00	17,050.00	18,250.00	17,417.86	1,059,449
2022-03-31	17,000.00	17,600.00	16,750.00	17,250.00	16,463.46	404,861
2022-03-30	17,650.00	17,650.00	16,700.00	17,150.00	16,368.02	546,768
2022-03-29	17,450.00	17,550.00	17,100.00	17,500.00	16,702.06	418,490
2022-03-28	16,900.00	17,550.00	16,650.00	17,400.00	16,606.62	816,294
2022-03-25	16,300.00	16,850.00	16,300.00	16,650.00	15,890.81	569,276
2022-03-24	15,900.00	16,450.00	15,800.00	16,250.00	15,509.05	320,072
2022-03-23	15,550.00	16,200.00	15,500.00	16,150.00	15,413.61	612,220
2022-03-22	15,400.00	15,600.00	14,950.00	15,400.00	14,697.81	495,074
2022-03-21	15,550.00	15,800.00	14,950.00	15,400.00	14,697.81	384,337
2022-03-18	15,650.00	15,900.00	15,400.00	15,450.00	14,745.53	438,537
2022-03-17	15,150.00	15,600.00	15,050.00	15,600.00	14,888.69	1,174,852
2022-03-16	13,600.00	14,500.00	13,500.00	14,500.00	13,838.85	752,044
2022-03-15	13,350.00	13,700.00	13,150.00	13,400.00	12,789.00	265,514
2022-03-14	13,650.00	13,700.00	13,000.00	13,400.00	12,789.00	412,877
2022-03-11	13,800.00	14,150.00	13,450.00	13,650.00	13,027.61	306,900
2022-03-10	14,000.00	14,400.00	13,650.00	13,800.00	13,170.77	657,250
2022-03-08	13,250.00	14,050.00	13,250.00	13,550.00	12,932.16	863,337
2022-03-07	15,350.00	15,500.00	13,550.00	13,700.00	13,075.33	2,226,180
2022-03-04	16,100.00	16,350.00	15,600.00	15,800.00	15,079.57	399,204
2022-03-03	15,500.00	16,200.00	15,400.00	16,150.00	15,413.61	565,852
2022-03-02	15,300.00	15,550.00	15,000.00	15,400.00	14,697.81	462,939
2022-02-28	16,000.00	16,000.00	15,050.00	15,350.00	14,650.09	964,454
2022-02-25	16,500.00	16,600.00	15,400.00	16,100.00	15,365.89	1,134,344
2022-02-24	16,950.00	17,300.00	15,950.00	16,100.00	15,365.89	1,024,364
2022-02-23	17,700.00	17,700.00	17,200.00	17,350.00	16,558.90	342,630
2022-02-22	17,300.00	18,200.00	17,250.00	17,450.00	16,654.34	1,012,612

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	100.0000 KRW
2024-12-27	80.0000 KRW
2023-12-27	80.0000 KRW
2022-12-28	150.0000 KRW
2021-12-29	100.0000 KRW
2020-12-29	50.0000 KRW
2019-12-27	100.0000 KRW

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