Elentec Co., Ltd. (KOSDAQ:054210)
South Korea · Delayed Price · Currency is KRW 7,760.00
-240.00 (-3.00%)
At close: Aug 28, 2025
Elentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7,980.00 | 8,000.00 | 7,710.00 | 7,760.00 | - | -3.00% | 73,616 |
| Aug 27, 2025 | 8,230.00 | 8,280.00 | 7,940.00 | 8,000.00 | - | -2.79% | 103,996 |
| Aug 26, 2025 | 8,350.00 | 8,400.00 | 8,090.00 | 8,230.00 | - | -1.79% | 78,576 |
| Aug 25, 2025 | 7,950.00 | 8,490.00 | 7,920.00 | 8,380.00 | - | 5.41% | 219,334 |
| Aug 22, 2025 | 7,820.00 | 8,130.00 | 7,690.00 | 7,950.00 | - | 3.25% | 106,097 |
| Aug 21, 2025 | 7,870.00 | 8,030.00 | 7,600.00 | 7,700.00 | - | -2.16% | 177,923 |
| Aug 20, 2025 | 7,870.00 | 7,900.00 | 7,540.00 | 7,870.00 | - | -2.11% | 205,313 |
| Aug 19, 2025 | 8,070.00 | 8,250.00 | 7,930.00 | 8,040.00 | - | -0.37% | 113,167 |
| Aug 18, 2025 | 8,230.00 | 8,400.00 | 8,020.00 | 8,070.00 | - | -2.65% | 121,755 |
| Aug 14, 2025 | 8,400.00 | 8,410.00 | 8,140.00 | 8,290.00 | - | -1.31% | 94,688 |
| Aug 13, 2025 | 8,240.00 | 8,500.00 | 8,140.00 | 8,400.00 | - | 1.82% | 157,507 |
| Aug 12, 2025 | 8,160.00 | 8,510.00 | 8,160.00 | 8,250.00 | - | -0.60% | 93,668 |
| Aug 11, 2025 | 8,300.00 | 8,380.00 | 7,720.00 | 8,300.00 | - | -0.12% | 127,309 |
| Aug 8, 2025 | 8,500.00 | 8,570.00 | 8,240.00 | 8,310.00 | - | -2.24% | 105,751 |
| Aug 7, 2025 | 8,410.00 | 8,590.00 | 8,290.00 | 8,500.00 | - | 1.07% | 133,396 |
| Aug 6, 2025 | 8,110.00 | 8,720.00 | 8,010.00 | 8,410.00 | - | 3.57% | 456,318 |
| Aug 5, 2025 | 7,750.00 | 8,220.00 | 7,580.00 | 8,120.00 | - | 4.77% | 214,318 |
| Aug 4, 2025 | 7,750.00 | 7,930.00 | 7,640.00 | 7,750.00 | - | - | 114,588 |
| Aug 1, 2025 | 8,100.00 | 8,100.00 | 7,570.00 | 7,750.00 | - | -4.56% | 408,780 |
| Jul 31, 2025 | 7,890.00 | 8,190.00 | 7,770.00 | 8,120.00 | - | 2.92% | 267,333 |
| Jul 30, 2025 | 7,570.00 | 8,070.00 | 7,290.00 | 7,890.00 | - | 6.62% | 614,057 |
| Jul 29, 2025 | 7,620.00 | 7,770.00 | 7,210.00 | 7,400.00 | - | 0.14% | 326,290 |
| Jul 28, 2025 | 7,320.00 | 7,630.00 | 7,220.00 | 7,390.00 | - | 1.51% | 246,115 |
| Jul 25, 2025 | 7,480.00 | 7,630.00 | 7,130.00 | 7,280.00 | - | -2.67% | 193,634 |
| Jul 24, 2025 | 7,170.00 | 7,550.00 | 7,150.00 | 7,480.00 | - | 4.62% | 229,201 |
| Jul 23, 2025 | 7,240.00 | 7,240.00 | 6,980.00 | 7,150.00 | - | -1.24% | 113,046 |
| Jul 22, 2025 | 7,350.00 | 7,350.00 | 7,090.00 | 7,240.00 | - | -1.36% | 165,009 |
| Jul 21, 2025 | 7,110.00 | 7,440.00 | 7,050.00 | 7,340.00 | - | 3.23% | 257,361 |
| Jul 18, 2025 | 7,100.00 | 7,130.00 | 6,930.00 | 7,110.00 | - | 0.57% | 152,561 |
| Jul 17, 2025 | 6,950.00 | 7,090.00 | 6,850.00 | 7,070.00 | - | 1.73% | 147,998 |
| Jul 16, 2025 | 6,860.00 | 7,150.00 | 6,800.00 | 6,950.00 | - | 1.31% | 180,249 |
| Jul 15, 2025 | 6,800.00 | 6,930.00 | 6,730.00 | 6,860.00 | - | 0.73% | 117,890 |
| Jul 14, 2025 | 6,600.00 | 6,860.00 | 6,590.00 | 6,810.00 | - | 2.71% | 129,289 |
| Jul 11, 2025 | 6,860.00 | 6,940.00 | 6,620.00 | 6,630.00 | - | -3.21% | 157,618 |
| Jul 10, 2025 | 6,790.00 | 6,850.00 | 6,620.00 | 6,850.00 | - | 0.88% | 190,447 |
| Jul 9, 2025 | 6,410.00 | 6,790.00 | 6,310.00 | 6,790.00 | - | 6.43% | 409,378 |
| Jul 8, 2025 | 5,970.00 | 6,440.00 | 5,930.00 | 6,380.00 | - | 6.87% | 256,062 |
| Jul 7, 2025 | 6,010.00 | 6,100.00 | 5,800.00 | 5,970.00 | - | 0.17% | 90,965 |
| Jul 4, 2025 | 5,960.00 | 6,000.00 | 5,870.00 | 5,960.00 | - | -0.17% | 56,518 |
| Jul 3, 2025 | 5,920.00 | 5,980.00 | 5,760.00 | 5,970.00 | - | 1.19% | 64,226 |
| Jul 2, 2025 | 5,870.00 | 5,900.00 | 5,690.00 | 5,900.00 | - | -0.17% | 78,164 |
| Jul 1, 2025 | 5,800.00 | 5,960.00 | 5,790.00 | 5,910.00 | - | 2.07% | 80,410 |
| Jun 30, 2025 | 5,860.00 | 5,860.00 | 5,700.00 | 5,790.00 | - | -0.34% | 26,659 |
| Jun 27, 2025 | 5,950.00 | 5,950.00 | 5,720.00 | 5,810.00 | - | -2.02% | 67,838 |
| Jun 26, 2025 | 5,950.00 | 5,950.00 | 5,770.00 | 5,930.00 | - | -0.34% | 38,780 |
| Jun 25, 2025 | 5,910.00 | 6,010.00 | 5,830.00 | 5,950.00 | - | 1.36% | 68,054 |
| Jun 24, 2025 | 5,900.00 | 5,930.00 | 5,760.00 | 5,870.00 | - | 1.03% | 76,793 |
| Jun 23, 2025 | 5,800.00 | 5,860.00 | 5,740.00 | 5,810.00 | - | -1.36% | 43,157 |
| Jun 20, 2025 | 5,770.00 | 5,910.00 | 5,730.00 | 5,890.00 | - | 0.17% | 64,162 |
| Jun 19, 2025 | 5,650.00 | 5,920.00 | 5,580.00 | 5,880.00 | - | 4.44% | 137,067 |