Elentec Co., Ltd. (KOSDAQ:054210)
South Korea · Delayed Price · Currency is KRW 8,820.00
-430.00 (-4.65%)
Last updated: Oct 31, 2025, 12:24 PM KST
Elentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9,200.00 | 9,260.00 | 8,700.00 | 9,100.00 | 9,100.00 | -1.62% | 351,301 |
| Oct 30, 2025 | 9,410.00 | 9,700.00 | 9,110.00 | 9,250.00 | 9,250.00 | -1.60% | 349,690 |
| Oct 29, 2025 | 9,430.00 | 9,460.00 | 9,080.00 | 9,400.00 | 9,400.00 | -0.21% | 358,243 |
| Oct 28, 2025 | 9,400.00 | 9,640.00 | 9,120.00 | 9,420.00 | 9,420.00 | 0.21% | 363,646 |
| Oct 27, 2025 | 9,270.00 | 9,500.00 | 8,890.00 | 9,400.00 | 9,400.00 | 2.29% | 517,841 |
| Oct 24, 2025 | 8,190.00 | 9,370.00 | 8,190.00 | 9,190.00 | 9,190.00 | 12.21% | 1,347,183 |
| Oct 23, 2025 | 8,200.00 | 8,250.00 | 8,010.00 | 8,190.00 | 8,190.00 | -0.61% | 120,745 |
| Oct 22, 2025 | 8,350.00 | 8,350.00 | 8,120.00 | 8,240.00 | 8,240.00 | -0.24% | 163,842 |
| Oct 21, 2025 | 8,250.00 | 8,530.00 | 8,110.00 | 8,260.00 | 8,260.00 | 1.47% | 411,960 |
| Oct 20, 2025 | 7,870.00 | 8,290.00 | 7,870.00 | 8,140.00 | 8,140.00 | 3.43% | 296,346 |
| Oct 17, 2025 | 8,320.00 | 8,330.00 | 7,820.00 | 7,870.00 | 7,870.00 | -3.32% | 331,636 |
| Oct 16, 2025 | 7,630.00 | 8,200.00 | 7,590.00 | 8,140.00 | 8,140.00 | 6.96% | 472,318 |
| Oct 15, 2025 | 7,310.00 | 7,610.00 | 7,310.00 | 7,610.00 | 7,610.00 | 3.54% | 80,662 |
| Oct 14, 2025 | 7,230.00 | 7,490.00 | 7,190.00 | 7,350.00 | 7,350.00 | 1.66% | 80,438 |
| Oct 13, 2025 | 7,290.00 | 7,370.00 | 7,100.00 | 7,230.00 | 7,230.00 | -1.90% | 78,016 |
| Oct 10, 2025 | 7,540.00 | 7,560.00 | 7,250.00 | 7,370.00 | 7,370.00 | -1.99% | 61,806 |
| Oct 2, 2025 | 7,490.00 | 7,600.00 | 7,420.00 | 7,520.00 | 7,520.00 | 0.40% | 58,272 |
| Oct 1, 2025 | 7,490.00 | 7,590.00 | 7,200.00 | 7,490.00 | 7,490.00 | 1.63% | 89,152 |
| Sep 30, 2025 | 7,310.00 | 7,630.00 | 7,300.00 | 7,370.00 | 7,370.00 | -0.81% | 84,171 |
| Sep 29, 2025 | 7,220.00 | 7,530.00 | 7,190.00 | 7,430.00 | 7,430.00 | 2.91% | 105,205 |
| Sep 26, 2025 | 7,590.00 | 7,590.00 | 7,180.00 | 7,220.00 | 7,220.00 | -3.86% | 119,162 |
| Sep 25, 2025 | 7,700.00 | 7,700.00 | 7,290.00 | 7,510.00 | 7,510.00 | -1.96% | 120,038 |
| Sep 24, 2025 | 7,700.00 | 7,730.00 | 7,480.00 | 7,660.00 | 7,660.00 | -1.03% | 79,314 |
| Sep 23, 2025 | 7,740.00 | 7,830.00 | 7,620.00 | 7,740.00 | 7,740.00 | - | 53,918 |
| Sep 22, 2025 | 7,600.00 | 7,760.00 | 7,450.00 | 7,740.00 | 7,740.00 | 2.11% | 83,326 |
| Sep 19, 2025 | 7,650.00 | 7,690.00 | 7,470.00 | 7,580.00 | 7,580.00 | -0.79% | 71,625 |
| Sep 18, 2025 | 7,130.00 | 7,660.00 | 7,130.00 | 7,640.00 | 7,640.00 | 7.45% | 235,157 |
| Sep 17, 2025 | 7,420.00 | 7,420.00 | 7,100.00 | 7,110.00 | 7,110.00 | -3.40% | 102,758 |
| Sep 16, 2025 | 7,450.00 | 7,550.00 | 7,340.00 | 7,360.00 | 7,360.00 | -1.74% | 76,220 |
| Sep 15, 2025 | 7,510.00 | 7,650.00 | 7,420.00 | 7,490.00 | 7,490.00 | -0.66% | 48,477 |
| Sep 12, 2025 | 7,540.00 | 7,690.00 | 7,390.00 | 7,540.00 | 7,540.00 | - | 103,586 |
| Sep 11, 2025 | 7,600.00 | 7,600.00 | 7,430.00 | 7,540.00 | 7,540.00 | -0.13% | 49,457 |
| Sep 10, 2025 | 7,590.00 | 7,590.00 | 7,360.00 | 7,550.00 | 7,550.00 | 0.27% | 188,466 |
| Sep 9, 2025 | 7,570.00 | 7,570.00 | 7,390.00 | 7,530.00 | 7,530.00 | 0.67% | 48,025 |
| Sep 8, 2025 | 7,360.00 | 7,550.00 | 7,310.00 | 7,480.00 | 7,480.00 | 1.36% | 74,713 |
| Sep 5, 2025 | 7,540.00 | 7,550.00 | 7,300.00 | 7,380.00 | 7,380.00 | -0.40% | 117,626 |
| Sep 4, 2025 | 7,510.00 | 7,790.00 | 7,350.00 | 7,410.00 | 7,410.00 | -0.80% | 163,415 |
| Sep 3, 2025 | 7,430.00 | 7,610.00 | 7,200.00 | 7,470.00 | 7,470.00 | 1.63% | 82,529 |
| Sep 2, 2025 | 7,470.00 | 7,530.00 | 7,220.00 | 7,350.00 | 7,350.00 | - | 147,712 |
| Sep 1, 2025 | 7,720.00 | 7,800.00 | 7,300.00 | 7,350.00 | 7,350.00 | -4.67% | 78,557 |
| Aug 29, 2025 | 7,760.00 | 7,910.00 | 7,630.00 | 7,710.00 | 7,710.00 | -0.64% | 51,084 |
| Aug 28, 2025 | 7,980.00 | 8,000.00 | 7,710.00 | 7,760.00 | 7,760.00 | -3.00% | 72,579 |
| Aug 27, 2025 | 8,230.00 | 8,280.00 | 7,940.00 | 8,000.00 | 8,000.00 | -2.79% | 103,996 |
| Aug 26, 2025 | 8,350.00 | 8,400.00 | 8,090.00 | 8,230.00 | 8,230.00 | -1.79% | 78,576 |
| Aug 25, 2025 | 7,950.00 | 8,490.00 | 7,920.00 | 8,380.00 | 8,380.00 | 5.41% | 219,334 |
| Aug 22, 2025 | 7,820.00 | 8,130.00 | 7,690.00 | 7,950.00 | 7,950.00 | 3.25% | 106,097 |
| Aug 21, 2025 | 7,870.00 | 8,030.00 | 7,600.00 | 7,700.00 | 7,700.00 | -2.16% | 177,923 |
| Aug 20, 2025 | 7,870.00 | 7,900.00 | 7,540.00 | 7,870.00 | 7,870.00 | -2.11% | 205,313 |
| Aug 19, 2025 | 8,070.00 | 8,250.00 | 7,930.00 | 8,040.00 | 8,040.00 | -0.37% | 113,167 |
| Aug 18, 2025 | 8,230.00 | 8,400.00 | 8,020.00 | 8,070.00 | 8,070.00 | -2.65% | 121,755 |