Elentec Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	12,550.00	12,750.00	12,250.00	12,650.00	11,973.01	237,463
2021-11-23	12,350.00	12,850.00	12,200.00	12,550.00	11,878.36	374,776
2021-11-22	13,000.00	13,200.00	12,350.00	12,550.00	11,878.36	563,400
2021-11-19	13,000.00	13,550.00	12,950.00	13,350.00	12,635.55	581,575
2021-11-18	12,750.00	13,550.00	12,650.00	13,350.00	12,635.55	1,339,798
2021-11-17	12,000.00	12,800.00	11,900.00	12,800.00	12,114.98	986,834
2021-11-16	11,950.00	12,400.00	11,950.00	12,100.00	11,452.44	761,376
2021-11-15	11,350.00	12,200.00	11,050.00	12,150.00	11,499.77	1,976,989
2021-11-12	10,950.00	11,800.00	10,500.00	11,200.00	10,600.61	2,277,513
2021-11-11	10,400.00	10,950.00	10,350.00	10,900.00	10,316.66	519,031
2021-11-10	10,650.00	10,750.00	10,050.00	10,400.00	9,843.42	285,190
2021-11-09	10,850.00	11,150.00	10,500.00	10,750.00	10,174.69	330,196
2021-11-08	10,450.00	10,750.00	10,200.00	10,700.00	10,127.37	197,227
2021-11-05	10,500.00	10,800.00	9,850.00	10,500.00	9,938.07	613,598
2021-11-04	10,750.00	10,750.00	10,300.00	10,550.00	9,985.40	272,875
2021-11-03	10,650.00	10,850.00	10,500.00	10,700.00	10,127.37	138,567
2021-11-02	10,250.00	10,900.00	10,250.00	10,800.00	10,222.02	359,371
2021-11-01	10,850.00	10,850.00	10,100.00	10,450.00	9,890.75	478,724
2021-10-29	10,950.00	11,400.00	10,700.00	10,800.00	10,222.02	752,182
2021-10-28	11,000.00	11,350.00	10,650.00	10,850.00	10,269.34	459,574
2021-10-27	10,700.00	11,100.00	10,600.00	11,000.00	10,411.31	536,712
2021-10-26	10,800.00	10,850.00	10,550.00	10,750.00	10,174.69	292,484
2021-10-25	10,850.00	11,000.00	10,600.00	10,750.00	10,174.69	334,061

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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