Elentec Co., Ltd. (KOSDAQ:054210)
South Korea · Delayed Price · Currency is KRW 9,380.00
-170.00 (-1.78%)
At close: Dec 5, 2025
Elentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,500.00 | 9,670.00 | 9,280.00 | 9,380.00 | 9,380.00 | -1.78% | 226,902 |
| Dec 4, 2025 | 9,800.00 | 9,880.00 | 9,410.00 | 9,550.00 | 9,550.00 | 0.95% | 617,904 |
| Dec 3, 2025 | 9,200.00 | 9,620.00 | 9,150.00 | 9,460.00 | 9,460.00 | 3.39% | 335,923 |
| Dec 2, 2025 | 8,880.00 | 9,170.00 | 8,820.00 | 9,150.00 | 9,150.00 | 3.04% | 122,632 |
| Dec 1, 2025 | 9,050.00 | 9,200.00 | 8,810.00 | 8,880.00 | 8,880.00 | -1.00% | 91,425 |
| Nov 28, 2025 | 8,990.00 | 9,000.00 | 8,790.00 | 8,970.00 | 8,970.00 | -0.22% | 81,672 |
| Nov 27, 2025 | 9,100.00 | 9,200.00 | 8,780.00 | 8,990.00 | 8,990.00 | -1.21% | 91,344 |
| Nov 26, 2025 | 9,050.00 | 9,220.00 | 8,900.00 | 9,100.00 | 9,100.00 | 2.02% | 155,189 |
| Nov 25, 2025 | 8,420.00 | 9,170.00 | 8,420.00 | 8,920.00 | 8,920.00 | 6.57% | 283,989 |
| Nov 24, 2025 | 8,280.00 | 8,500.00 | 8,240.00 | 8,370.00 | 8,370.00 | 1.09% | 106,054 |
| Nov 21, 2025 | 8,190.00 | 8,630.00 | 8,190.00 | 8,280.00 | 8,280.00 | -5.59% | 134,706 |
| Nov 20, 2025 | 8,550.00 | 8,880.00 | 8,510.00 | 8,770.00 | 8,770.00 | 2.45% | 150,706 |
| Nov 19, 2025 | 8,500.00 | 8,640.00 | 8,240.00 | 8,560.00 | 8,560.00 | 0.71% | 128,900 |
| Nov 18, 2025 | 9,010.00 | 9,220.00 | 8,400.00 | 8,500.00 | 8,500.00 | -5.87% | 434,624 |
| Nov 17, 2025 | 9,420.00 | 9,540.00 | 8,590.00 | 9,030.00 | 9,030.00 | -0.11% | 583,632 |
| Nov 14, 2025 | 9,000.00 | 9,450.00 | 8,820.00 | 9,040.00 | 9,040.00 | -1.95% | 355,194 |
| Nov 13, 2025 | 9,130.00 | 9,280.00 | 9,000.00 | 9,220.00 | 9,220.00 | 0.99% | 123,016 |
| Nov 12, 2025 | 8,940.00 | 9,400.00 | 8,940.00 | 9,130.00 | 9,130.00 | 0.88% | 285,071 |
| Nov 11, 2025 | 9,200.00 | 9,490.00 | 8,900.00 | 9,050.00 | 9,050.00 | -1.09% | 215,229 |
| Nov 10, 2025 | 9,300.00 | 9,310.00 | 8,860.00 | 9,150.00 | 9,150.00 | -0.97% | 211,689 |
| Nov 7, 2025 | 9,050.00 | 9,260.00 | 8,660.00 | 9,240.00 | 9,240.00 | 1.32% | 269,759 |
| Nov 6, 2025 | 9,000.00 | 9,250.00 | 8,730.00 | 9,120.00 | 9,120.00 | 4.95% | 328,722 |
| Nov 5, 2025 | 8,800.00 | 8,850.00 | 8,310.00 | 8,690.00 | 8,690.00 | -2.80% | 195,034 |
| Nov 4, 2025 | 9,150.00 | 9,230.00 | 8,810.00 | 8,940.00 | 8,940.00 | -2.19% | 237,992 |
| Nov 3, 2025 | 9,090.00 | 9,230.00 | 9,000.00 | 9,140.00 | 9,140.00 | 0.44% | 160,070 |
| Oct 31, 2025 | 9,200.00 | 9,260.00 | 8,700.00 | 9,100.00 | 9,100.00 | -1.62% | 352,365 |
| 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 |