Elentec Co., Ltd. (KOSDAQ:054210)
South Korea · Delayed Price · Currency is KRW 6,780.00
+160.00 (2.42%)
Jul 21, 2026, 3:30 PM KST
Elentec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6,990.00 | 7,100.00 | 6,570.00 | 6,620.00 | 6,620.00 | -6.63% | 120,195 |
| Jul 16, 2026 | 7,340.00 | 7,390.00 | 6,990.00 | 7,090.00 | 7,090.00 | -4.32% | 178,766 |
| Jul 15, 2026 | 7,010.00 | 7,580.00 | 7,010.00 | 7,410.00 | 7,410.00 | 6.47% | 295,742 |
| Jul 14, 2026 | 6,900.00 | 7,070.00 | 6,550.00 | 6,960.00 | 6,960.00 | 0.87% | 156,760 |
| Jul 13, 2026 | 7,350.00 | 7,400.00 | 6,850.00 | 6,900.00 | 6,900.00 | -5.87% | 170,862 |
| Jul 10, 2026 | 6,750.00 | 7,340.00 | 6,750.00 | 7,330.00 | 7,330.00 | 9.24% | 159,414 |
| Jul 9, 2026 | 6,670.00 | 6,950.00 | 6,510.00 | 6,710.00 | 6,710.00 | 0.60% | 158,928 |
| Jul 8, 2026 | 6,880.00 | 7,100.00 | 6,580.00 | 6,670.00 | 6,670.00 | -5.66% | 185,382 |
| Jul 7, 2026 | 7,170.00 | 7,460.00 | 6,840.00 | 7,070.00 | 7,070.00 | -3.55% | 155,697 |
| Jul 6, 2026 | 7,730.00 | 7,730.00 | 7,150.00 | 7,330.00 | 7,330.00 | -5.17% | 123,003 |
| Jul 3, 2026 | 7,360.00 | 7,740.00 | 7,060.00 | 7,730.00 | 7,730.00 | 5.17% | 131,655 |
| Jul 2, 2026 | 7,740.00 | 7,780.00 | 7,300.00 | 7,350.00 | 7,350.00 | -6.96% | 133,367 |
| Jul 1, 2026 | 7,400.00 | 7,980.00 | 7,300.00 | 7,900.00 | 7,900.00 | 7.19% | 173,702 |
| Jun 30, 2026 | 7,650.00 | 7,680.00 | 7,300.00 | 7,370.00 | 7,370.00 | -3.28% | 91,405 |
| Jun 29, 2026 | 6,990.00 | 7,620.00 | 6,990.00 | 7,620.00 | 7,620.00 | 9.01% | 140,167 |
| Jun 26, 2026 | 7,300.00 | 7,300.00 | 6,700.00 | 6,990.00 | 6,990.00 | -4.38% | 216,985 |
| Jun 25, 2026 | 7,460.00 | 7,730.00 | 7,220.00 | 7,310.00 | 7,310.00 | -1.88% | 144,366 |
| Jun 24, 2026 | 7,420.00 | 7,740.00 | 7,160.00 | 7,450.00 | 7,450.00 | -0.13% | 182,929 |
| Jun 23, 2026 | 7,800.00 | 8,090.00 | 7,400.00 | 7,460.00 | 7,460.00 | -7.67% | 233,348 |
| Jun 22, 2026 | 8,010.00 | 8,210.00 | 7,630.00 | 8,080.00 | 8,080.00 | -1.82% | 236,978 |
| Jun 19, 2026 | 8,530.00 | 8,600.00 | 7,930.00 | 8,230.00 | 8,230.00 | -3.52% | 187,785 |
| Jun 18, 2026 | 8,800.00 | 8,920.00 | 8,500.00 | 8,530.00 | 8,530.00 | -3.62% | 96,584 |
| Jun 17, 2026 | 8,940.00 | 8,990.00 | 8,470.00 | 8,850.00 | 8,850.00 | -0.11% | 148,181 |
| Jun 16, 2026 | 9,090.00 | 9,180.00 | 8,740.00 | 8,860.00 | 8,860.00 | -1.12% | 137,388 |
| Jun 15, 2026 | 9,000.00 | 9,230.00 | 8,860.00 | 8,960.00 | 8,960.00 | 1.36% | 177,686 |
| Jun 12, 2026 | 9,030.00 | 9,130.00 | 8,720.00 | 8,840.00 | 8,840.00 | 1.73% | 209,386 |
| Jun 11, 2026 | 8,410.00 | 8,730.00 | 8,380.00 | 8,690.00 | 8,690.00 | -0.11% | 133,184 |
| Jun 10, 2026 | 8,690.00 | 9,030.00 | 8,430.00 | 8,700.00 | 8,700.00 | -0.68% | 324,977 |
| Jun 9, 2026 | 8,390.00 | 8,960.00 | 8,390.00 | 8,760.00 | 8,760.00 | 5.29% | 367,227 |
| Jun 8, 2026 | 8,600.00 | 8,860.00 | 8,210.00 | 8,320.00 | 8,320.00 | -9.96% | 341,795 |
| Jun 5, 2026 | 9,360.00 | 9,420.00 | 8,810.00 | 9,240.00 | 9,240.00 | -1.91% | 364,276 |
| Jun 4, 2026 | 9,520.00 | 9,890.00 | 9,270.00 | 9,420.00 | 9,420.00 | -1.98% | 239,225 |
| Jun 2, 2026 | 10,000.00 | 10,000.00 | 9,300.00 | 9,610.00 | 9,610.00 | -4.38% | 350,651 |
| Jun 1, 2026 | 10,610.00 | 10,640.00 | 9,910.00 | 10,050.00 | 10,050.00 | -5.28% | 333,767 |
| May 29, 2026 | 11,350.00 | 11,550.00 | 10,400.00 | 10,610.00 | 10,610.00 | -6.27% | 375,312 |
| May 28, 2026 | 11,700.00 | 12,360.00 | 10,900.00 | 11,320.00 | 11,320.00 | -0.96% | 507,903 |
| May 27, 2026 | 12,190.00 | 12,260.00 | 11,270.00 | 11,430.00 | 11,430.00 | -6.31% | 436,039 |
| May 26, 2026 | 13,150.00 | 13,190.00 | 12,020.00 | 12,200.00 | 12,200.00 | -7.58% | 519,429 |
| May 22, 2026 | 13,430.00 | 13,720.00 | 12,870.00 | 13,200.00 | 13,200.00 | -1.86% | 655,963 |
| May 21, 2026 | 12,740.00 | 13,880.00 | 12,480.00 | 13,450.00 | 13,450.00 | 8.03% | 1,298,432 |
| May 20, 2026 | 11,610.00 | 12,660.00 | 11,310.00 | 12,450.00 | 12,450.00 | 7.51% | 1,109,027 |
| May 19, 2026 | 11,500.00 | 11,800.00 | 11,170.00 | 11,580.00 | 11,580.00 | 0.70% | 380,401 |
| May 18, 2026 | 11,350.00 | 12,250.00 | 11,200.00 | 11,500.00 | 11,500.00 | 1.77% | 583,034 |
| May 15, 2026 | 11,490.00 | 12,270.00 | 11,170.00 | 11,300.00 | 11,300.00 | -1.31% | 591,226 |
| May 14, 2026 | 11,600.00 | 11,840.00 | 10,960.00 | 11,450.00 | 11,450.00 | -0.35% | 262,261 |
| May 13, 2026 | 11,610.00 | 11,650.00 | 11,280.00 | 11,490.00 | 11,490.00 | -1.88% | 243,162 |
| May 12, 2026 | 12,200.00 | 12,390.00 | 11,470.00 | 11,710.00 | 11,710.00 | -4.02% | 350,400 |
| May 11, 2026 | 12,800.00 | 12,800.00 | 12,110.00 | 12,200.00 | 12,200.00 | -3.48% | 274,775 |
| May 8, 2026 | 12,810.00 | 12,820.00 | 11,700.00 | 12,640.00 | 12,640.00 | -1.79% | 312,196 |
| May 7, 2026 | 12,970.00 | 13,100.00 | 12,650.00 | 12,870.00 | 12,870.00 | -0.08% | 406,284 |