Elentec Co., Ltd. (KOSDAQ:054210)
South Korea · Delayed Price · Currency is KRW 7,170.00
-10.00 (-0.14%)
Oct 8, 2026, 3:30 PM KST
Elentec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7,180.00 | 7,310.00 | 7,030.00 | 7,170.00 | 7,170.00 | -0.14% | 160,378 |
| Oct 7, 2026 | 7,150.00 | 7,230.00 | 6,980.00 | 7,180.00 | 7,180.00 | -0.55% | 127,735 |
| Oct 6, 2026 | 6,830.00 | 7,280.00 | 6,780.00 | 7,220.00 | 7,220.00 | 6.33% | 240,561 |
| Oct 2, 2026 | 6,720.00 | 6,910.00 | 6,680.00 | 6,790.00 | 6,790.00 | 1.04% | 137,518 |
| Oct 1, 2026 | 6,620.00 | 6,720.00 | 6,490.00 | 6,720.00 | 6,720.00 | 1.66% | 181,244 |
| Sep 30, 2026 | 6,670.00 | 6,770.00 | 6,520.00 | 6,610.00 | 6,610.00 | -0.90% | 73,467 |
| Sep 29, 2026 | 6,770.00 | 6,770.00 | 6,530.00 | 6,670.00 | 6,670.00 | -1.48% | 100,555 |
| Sep 28, 2026 | 6,580.00 | 6,860.00 | 6,530.00 | 6,770.00 | 6,770.00 | 2.89% | 67,369 |
| Sep 23, 2026 | 6,800.00 | 6,820.00 | 6,500.00 | 6,580.00 | 6,580.00 | -3.52% | 156,761 |
| Sep 22, 2026 | 6,860.00 | 6,980.00 | 6,650.00 | 6,820.00 | 6,820.00 | -0.15% | 147,263 |
| Sep 21, 2026 | 6,860.00 | 6,870.00 | 6,760.00 | 6,830.00 | 6,830.00 | -0.44% | 63,124 |
| Sep 18, 2026 | 6,830.00 | 6,880.00 | 6,750.00 | 6,860.00 | 6,860.00 | 0.88% | 86,618 |
| Sep 17, 2026 | 6,880.00 | 6,880.00 | 6,690.00 | 6,800.00 | 6,800.00 | -1.31% | 91,999 |
| Sep 16, 2026 | 6,840.00 | 6,990.00 | 6,650.00 | 6,890.00 | 6,890.00 | -1.85% | 104,923 |
| Sep 15, 2026 | 6,900.00 | 7,200.00 | 6,750.00 | 7,020.00 | 7,020.00 | 2.78% | 147,892 |
| Sep 14, 2026 | 6,860.00 | 6,960.00 | 6,720.00 | 6,830.00 | 6,830.00 | -0.87% | 38,821 |
| Sep 11, 2026 | 6,950.00 | 7,000.00 | 6,830.00 | 6,890.00 | 6,890.00 | -2.82% | 82,312 |
| Sep 10, 2026 | 7,180.00 | 7,190.00 | 6,850.00 | 7,090.00 | 7,090.00 | -0.28% | 44,433 |
| Sep 9, 2026 | 6,870.00 | 7,200.00 | 6,850.00 | 7,110.00 | 7,110.00 | 3.80% | 75,214 |
| Sep 8, 2026 | 7,000.00 | 7,090.00 | 6,820.00 | 6,850.00 | 6,850.00 | -2.14% | 62,361 |
| Sep 7, 2026 | 6,970.00 | 7,120.00 | 6,920.00 | 7,000.00 | 7,000.00 | 0.43% | 44,038 |
| Sep 4, 2026 | 6,750.00 | 6,980.00 | 6,750.00 | 6,970.00 | 6,970.00 | 3.87% | 65,820 |
| Sep 3, 2026 | 6,830.00 | 6,880.00 | 6,630.00 | 6,710.00 | 6,710.00 | -1.61% | 61,976 |
| Sep 2, 2026 | 6,980.00 | 6,980.00 | 6,770.00 | 6,820.00 | 6,820.00 | -2.85% | 39,394 |
| Sep 1, 2026 | 7,050.00 | 7,050.00 | 6,860.00 | 7,020.00 | 7,020.00 | -0.14% | 39,100 |
| Aug 31, 2026 | 6,930.00 | 7,040.00 | 6,670.00 | 7,030.00 | 7,030.00 | 1.15% | 58,260 |
| Aug 28, 2026 | 6,890.00 | 6,960.00 | 6,740.00 | 6,950.00 | 6,950.00 | 1.46% | 72,016 |
| Aug 27, 2026 | 6,900.00 | 6,950.00 | 6,750.00 | 6,850.00 | 6,850.00 | 0.15% | 88,738 |
| Aug 26, 2026 | 6,920.00 | 6,920.00 | 6,700.00 | 6,840.00 | 6,840.00 | -0.15% | 43,820 |
| Aug 25, 2026 | 6,840.00 | 6,910.00 | 6,470.00 | 6,850.00 | 6,850.00 | - | 102,771 |
| Aug 24, 2026 | 6,820.00 | 6,970.00 | 6,720.00 | 6,850.00 | 6,850.00 | 0.44% | 148,261 |
| Aug 21, 2026 | 7,050.00 | 7,100.00 | 6,700.00 | 6,820.00 | 6,820.00 | -3.94% | 104,170 |
| Aug 20, 2026 | 7,100.00 | 7,220.00 | 6,990.00 | 7,100.00 | 7,100.00 | 1.14% | 138,188 |
| Aug 19, 2026 | 6,990.00 | 7,200.00 | 6,880.00 | 7,020.00 | 7,020.00 | -1.54% | 107,193 |
| Aug 18, 2026 | 7,750.00 | 7,760.00 | 7,080.00 | 7,130.00 | 7,130.00 | -11.87% | 327,864 |
| Aug 14, 2026 | 8,060.00 | 8,160.00 | 7,840.00 | 8,090.00 | 8,090.00 | 0.75% | 139,589 |
| Aug 13, 2026 | 8,190.00 | 8,190.00 | 7,960.00 | 8,030.00 | 8,030.00 | -1.83% | 76,460 |
| Aug 12, 2026 | 8,130.00 | 8,320.00 | 7,960.00 | 8,180.00 | 8,180.00 | 0.37% | 79,654 |
| Aug 11, 2026 | 7,890.00 | 8,190.00 | 7,810.00 | 8,150.00 | 8,150.00 | 2.52% | 108,158 |
| Aug 10, 2026 | 7,810.00 | 7,950.00 | 7,620.00 | 7,950.00 | 7,950.00 | 2.71% | 117,611 |
| Aug 7, 2026 | 7,810.00 | 8,000.00 | 7,530.00 | 7,740.00 | 7,740.00 | -0.39% | 67,227 |
| Aug 6, 2026 | 7,740.00 | 7,900.00 | 7,600.00 | 7,770.00 | 7,770.00 | 0.39% | 88,500 |
| Aug 5, 2026 | 7,380.00 | 7,800.00 | 7,320.00 | 7,740.00 | 7,740.00 | 6.32% | 145,777 |
| Aug 4, 2026 | 6,900.00 | 7,330.00 | 6,840.00 | 7,280.00 | 7,280.00 | 7.06% | 137,912 |
| Aug 3, 2026 | 6,510.00 | 7,010.00 | 6,510.00 | 6,800.00 | 6,800.00 | 1.04% | 105,717 |
| Jul 31, 2026 | 6,380.00 | 6,740.00 | 6,260.00 | 6,730.00 | 6,730.00 | 9.61% | 136,911 |
| Jul 30, 2026 | 5,710.00 | 6,300.00 | 5,710.00 | 6,140.00 | 6,140.00 | 1.99% | 77,938 |
| Jul 29, 2026 | 6,470.00 | 6,660.00 | 5,700.00 | 6,020.00 | 6,020.00 | -6.81% | 215,516 |
| Jul 28, 2026 | 6,810.00 | 6,810.00 | 6,430.00 | 6,460.00 | 6,460.00 | -7.05% | 163,366 |
| Jul 27, 2026 | 7,070.00 | 7,090.00 | 6,830.00 | 6,950.00 | 6,950.00 | - | 63,298 |