Elentec Co., Ltd. (KOSDAQ:054210)
South Korea · Delayed Price · Currency is KRW 8,310.00
-190.00 (-2.24%)
At close: Aug 8, 2025, 3:30 PM KST
Elentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 5,480.00 | 5,700.00 | 5,450.00 | 5,630.00 | - | 2.55% | 63,066 |
| Jun 17, 2025 | 5,550.00 | 5,600.00 | 5,430.00 | 5,490.00 | - | -1.44% | 65,189 |
| Jun 16, 2025 | 5,470.00 | 5,610.00 | 5,370.00 | 5,570.00 | - | 1.64% | 47,343 |
| Jun 13, 2025 | 5,710.00 | 5,720.00 | 5,430.00 | 5,480.00 | - | -3.86% | 72,948 |
| Jun 12, 2025 | 5,480.00 | 5,740.00 | 5,440.00 | 5,700.00 | - | 4.01% | 100,432 |
| Jun 11, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,480.00 | - | - | 74,440 |
| Jun 10, 2025 | 5,470.00 | 5,540.00 | 5,380.00 | 5,480.00 | - | -0.36% | 68,602 |
| Jun 9, 2025 | 5,220.00 | 5,510.00 | 5,160.00 | 5,500.00 | - | 6.18% | 182,380 |
| Jun 5, 2025 | 5,210.00 | 5,210.00 | 5,110.00 | 5,180.00 | - | - | 19,999 |
| Jun 4, 2025 | 5,150.00 | 5,180.00 | 5,110.00 | 5,180.00 | - | 1.17% | 46,199 |
| Jun 2, 2025 | 5,080.00 | 5,130.00 | 5,040.00 | 5,120.00 | - | - | 44,410 |
| May 30, 2025 | 5,130.00 | 5,130.00 | 5,030.00 | 5,120.00 | - | -0.39% | 19,433 |
| May 29, 2025 | 5,100.00 | 5,150.00 | 5,070.00 | 5,140.00 | - | 0.78% | 36,704 |
| May 28, 2025 | 5,130.00 | 5,150.00 | 5,010.00 | 5,100.00 | - | -0.39% | 46,711 |