Elentec Co., Ltd. (KOSDAQ:054210)
South Korea · Delayed Price · Currency is KRW 8,700.00
-200.00 (-2.25%)
At close: Dec 26, 2025
Elentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 9,380.00 | 9,450.00 | 8,900.00 | 9,080.00 | 9,080.00 | -3.09% | 132,453 |
| Dec 29, 2025 | 8,710.00 | 9,420.00 | 8,710.00 | 9,370.00 | 9,370.00 | 7.70% | 289,873 |
| Dec 26, 2025 | 8,910.00 | 9,020.00 | 8,680.00 | 8,700.00 | 8,620.00 | -2.25% | 95,761 |
| Dec 24, 2025 | 9,120.00 | 9,120.00 | 8,790.00 | 8,900.00 | 8,818.16 | -1.22% | 85,537 |
| Dec 23, 2025 | 9,350.00 | 9,420.00 | 8,970.00 | 9,010.00 | 8,927.15 | -4.35% | 109,830 |
| Dec 22, 2025 | 9,040.00 | 9,480.00 | 9,040.00 | 9,420.00 | 9,333.38 | 4.43% | 123,357 |
| Dec 19, 2025 | 9,090.00 | 9,090.00 | 8,830.00 | 9,020.00 | 8,937.06 | 1.01% | 71,752 |
| Dec 18, 2025 | 8,920.00 | 9,100.00 | 8,700.00 | 8,930.00 | 8,847.89 | -1.54% | 72,818 |
| Dec 17, 2025 | 9,250.00 | 9,300.00 | 8,950.00 | 9,070.00 | 8,986.60 | -1.84% | 68,053 |
| Dec 16, 2025 | 9,530.00 | 9,580.00 | 9,140.00 | 9,240.00 | 9,155.03 | -3.04% | 132,083 |
| Dec 15, 2025 | 9,510.00 | 9,700.00 | 9,370.00 | 9,530.00 | 9,442.37 | -0.42% | 93,696 |
| Dec 12, 2025 | 9,340.00 | 9,630.00 | 9,260.00 | 9,570.00 | 9,482.00 | 3.46% | 133,422 |
| Dec 11, 2025 | 9,320.00 | 9,520.00 | 9,220.00 | 9,250.00 | 9,164.94 | -0.75% | 117,865 |
| Dec 10, 2025 | 9,610.00 | 9,630.00 | 9,320.00 | 9,320.00 | 9,234.30 | -3.42% | 125,795 |
| Dec 9, 2025 | 9,280.00 | 9,750.00 | 9,260.00 | 9,650.00 | 9,561.26 | 2.66% | 214,346 |
| Dec 8, 2025 | 9,380.00 | 9,490.00 | 9,200.00 | 9,400.00 | 9,313.56 | 0.21% | 110,642 |
| Dec 5, 2025 | 9,500.00 | 9,670.00 | 9,280.00 | 9,380.00 | 9,293.75 | -1.78% | 226,902 |
| Dec 4, 2025 | 9,800.00 | 9,880.00 | 9,410.00 | 9,550.00 | 9,462.18 | 0.95% | 619,245 |
| Dec 3, 2025 | 9,200.00 | 9,620.00 | 9,150.00 | 9,460.00 | 9,373.01 | 3.39% | 339,852 |
| Dec 2, 2025 | 8,880.00 | 9,170.00 | 8,820.00 | 9,150.00 | 9,065.86 | 3.04% | 122,904 |
| Dec 1, 2025 | 9,050.00 | 9,200.00 | 8,810.00 | 8,880.00 | 8,798.34 | -1.00% | 91,480 |
| Nov 28, 2025 | 8,990.00 | 9,000.00 | 8,790.00 | 8,970.00 | 8,887.52 | -0.22% | 81,672 |
| Nov 27, 2025 | 9,100.00 | 9,200.00 | 8,780.00 | 8,990.00 | 8,907.33 | -1.21% | 91,400 |
| Nov 26, 2025 | 9,050.00 | 9,220.00 | 8,900.00 | 9,100.00 | 9,016.32 | 2.02% | 155,647 |
| Nov 25, 2025 | 8,420.00 | 9,170.00 | 8,420.00 | 8,920.00 | 8,837.98 | 6.57% | 283,989 |
| Nov 24, 2025 | 8,280.00 | 8,500.00 | 8,240.00 | 8,370.00 | 8,293.03 | 1.09% | 106,054 |
| Nov 21, 2025 | 8,190.00 | 8,630.00 | 8,190.00 | 8,280.00 | 8,203.86 | -5.59% | 134,772 |
| Nov 20, 2025 | 8,550.00 | 8,880.00 | 8,510.00 | 8,770.00 | 8,689.36 | 2.45% | 150,727 |
| Nov 19, 2025 | 8,500.00 | 8,640.00 | 8,240.00 | 8,560.00 | 8,481.29 | 0.71% | 128,900 |
| Nov 18, 2025 | 9,010.00 | 9,220.00 | 8,400.00 | 8,500.00 | 8,421.84 | -5.87% | 434,624 |
| Nov 17, 2025 | 9,420.00 | 9,540.00 | 8,590.00 | 9,030.00 | 8,946.97 | -0.11% | 583,632 |
| Nov 14, 2025 | 9,000.00 | 9,450.00 | 8,820.00 | 9,040.00 | 8,956.87 | -1.95% | 355,194 |
| Nov 13, 2025 | 9,130.00 | 9,280.00 | 9,000.00 | 9,220.00 | 9,135.22 | 0.99% | 123,016 |
| Nov 12, 2025 | 8,940.00 | 9,400.00 | 8,940.00 | 9,130.00 | 9,046.05 | 0.88% | 285,071 |
| Nov 11, 2025 | 9,200.00 | 9,490.00 | 8,900.00 | 9,050.00 | 8,966.78 | -1.09% | 215,229 |
| Nov 10, 2025 | 9,300.00 | 9,310.00 | 8,860.00 | 9,150.00 | 9,065.86 | -0.97% | 211,689 |
| Nov 7, 2025 | 9,050.00 | 9,260.00 | 8,660.00 | 9,240.00 | 9,155.03 | 1.32% | 269,759 |
| Nov 6, 2025 | 9,000.00 | 9,250.00 | 8,730.00 | 9,120.00 | 9,036.14 | 4.95% | 328,722 |
| Nov 5, 2025 | 8,800.00 | 8,850.00 | 8,310.00 | 8,690.00 | 8,610.09 | -2.80% | 195,034 |
| Nov 4, 2025 | 9,150.00 | 9,230.00 | 8,810.00 | 8,940.00 | 8,857.79 | -2.19% | 237,992 |
| Nov 3, 2025 | 9,090.00 | 9,230.00 | 9,000.00 | 9,140.00 | 9,055.95 | 0.44% | 160,070 |
| Oct 31, 2025 | 9,200.00 | 9,260.00 | 8,700.00 | 9,100.00 | 9,016.32 | -1.62% | 352,365 |
| Oct 30, 2025 | 9,410.00 | 9,700.00 | 9,110.00 | 9,250.00 | 9,164.94 | -1.60% | 349,690 |
| Oct 29, 2025 | 9,430.00 | 9,460.00 | 9,080.00 | 9,400.00 | 9,313.56 | -0.21% | 358,243 |
| Oct 28, 2025 | 9,400.00 | 9,640.00 | 9,120.00 | 9,420.00 | 9,333.38 | 0.21% | 363,646 |
| Oct 27, 2025 | 9,270.00 | 9,500.00 | 8,890.00 | 9,400.00 | 9,313.56 | 2.29% | 517,841 |
| Oct 24, 2025 | 8,190.00 | 9,370.00 | 8,190.00 | 9,190.00 | 9,105.49 | 12.21% | 1,347,183 |
| Oct 23, 2025 | 8,200.00 | 8,250.00 | 8,010.00 | 8,190.00 | 8,114.69 | -0.61% | 120,745 |
| Oct 22, 2025 | 8,350.00 | 8,350.00 | 8,120.00 | 8,240.00 | 8,164.23 | -0.24% | 163,842 |
| Oct 21, 2025 | 8,250.00 | 8,530.00 | 8,110.00 | 8,260.00 | 8,184.05 | 1.47% | 411,960 |