Elentec Co., Ltd. (KOSDAQ:054210)
South Korea · Delayed Price · Currency is KRW 13,450
+1,000 (8.03%)
May 21, 2026, 3:30 PM KST
Elentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 12,740.00 | 13,880.00 | 12,480.00 | 13,450.00 | 13,450.00 | 8.03% | 1,288,951 |
| May 20, 2026 | 11,610.00 | 12,660.00 | 11,310.00 | 12,450.00 | 12,450.00 | 7.51% | 1,091,564 |
| May 19, 2026 | 11,500.00 | 11,800.00 | 11,170.00 | 11,580.00 | 11,580.00 | 0.70% | 378,974 |
| May 18, 2026 | 11,350.00 | 12,250.00 | 11,200.00 | 11,500.00 | 11,500.00 | 1.77% | 580,937 |
| 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 |
| May 6, 2026 | 13,340.00 | 13,460.00 | 12,600.00 | 12,880.00 | 12,880.00 | -2.50% | 445,374 |
| May 4, 2026 | 13,000.00 | 13,430.00 | 12,990.00 | 13,210.00 | 13,210.00 | 3.61% | 467,718 |
| Apr 30, 2026 | 13,230.00 | 13,280.00 | 12,670.00 | 12,750.00 | 12,750.00 | -3.63% | 274,401 |
| Apr 29, 2026 | 12,610.00 | 13,480.00 | 12,420.00 | 13,230.00 | 13,230.00 | 4.92% | 656,185 |
| Apr 28, 2026 | 12,930.00 | 12,960.00 | 12,530.00 | 12,610.00 | 12,610.00 | -2.47% | 402,218 |
| Apr 27, 2026 | 12,700.00 | 14,490.00 | 12,530.00 | 12,930.00 | 12,930.00 | 2.13% | 2,476,760 |
| Apr 24, 2026 | 12,520.00 | 12,750.00 | 12,370.00 | 12,660.00 | 12,660.00 | 1.61% | 399,370 |
| Apr 23, 2026 | 12,860.00 | 12,920.00 | 12,200.00 | 12,460.00 | 12,460.00 | -2.04% | 506,779 |
| Apr 22, 2026 | 13,600.00 | 13,600.00 | 12,550.00 | 12,720.00 | 12,720.00 | -6.47% | 986,005 |
| Apr 21, 2026 | 11,810.00 | 14,200.00 | 11,610.00 | 13,600.00 | 13,600.00 | 16.34% | 3,500,343 |
| Apr 20, 2026 | 11,010.00 | 11,770.00 | 10,910.00 | 11,690.00 | 11,690.00 | 6.56% | 508,465 |
| Apr 17, 2026 | 10,710.00 | 11,000.00 | 10,550.00 | 10,970.00 | 10,970.00 | 3.49% | 187,543 |
| Apr 16, 2026 | 10,750.00 | 10,850.00 | 10,580.00 | 10,600.00 | 10,600.00 | -1.03% | 228,986 |
| Apr 15, 2026 | 10,580.00 | 10,740.00 | 10,460.00 | 10,710.00 | 10,710.00 | 3.08% | 178,994 |
| Apr 14, 2026 | 10,490.00 | 10,590.00 | 10,280.00 | 10,390.00 | 10,390.00 | 0.87% | 249,428 |
| Apr 13, 2026 | 10,210.00 | 10,410.00 | 10,100.00 | 10,300.00 | 10,300.00 | -1.53% | 166,111 |
| Apr 10, 2026 | 9,890.00 | 10,500.00 | 9,850.00 | 10,460.00 | 10,460.00 | 7.84% | 246,474 |
| Apr 9, 2026 | 9,990.00 | 9,990.00 | 9,650.00 | 9,700.00 | 9,700.00 | -3.67% | 183,755 |
| Apr 8, 2026 | 10,010.00 | 10,170.00 | 9,920.00 | 10,070.00 | 10,070.00 | 4.68% | 243,272 |
| Apr 7, 2026 | 9,830.00 | 10,130.00 | 9,510.00 | 9,620.00 | 9,620.00 | -0.82% | 151,675 |
| Apr 6, 2026 | 9,950.00 | 10,250.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.02% | 161,078 |
| Apr 3, 2026 | 10,150.00 | 10,180.00 | 9,790.00 | 9,900.00 | 9,900.00 | - | 175,271 |
| Apr 2, 2026 | 10,600.00 | 10,650.00 | 9,740.00 | 9,900.00 | 9,900.00 | -5.53% | 244,940 |
| Apr 1, 2026 | 10,210.00 | 10,510.00 | 10,140.00 | 10,480.00 | 10,480.00 | 6.72% | 290,043 |
| Mar 31, 2026 | 10,240.00 | 10,260.00 | 9,780.00 | 9,820.00 | 9,820.00 | -4.10% | 196,589 |
| Mar 30, 2026 | 10,480.00 | 10,480.00 | 10,020.00 | 10,240.00 | 10,240.00 | -4.92% | 199,376 |
| Mar 27, 2026 | 10,690.00 | 10,910.00 | 10,290.00 | 10,770.00 | 10,770.00 | -0.65% | 214,682 |
| Mar 26, 2026 | 11,540.00 | 11,540.00 | 10,770.00 | 10,840.00 | 10,840.00 | -6.07% | 358,472 |
| Mar 25, 2026 | 11,050.00 | 11,840.00 | 10,880.00 | 11,540.00 | 11,540.00 | 13.25% | 1,231,274 |
| Mar 24, 2026 | 10,100.00 | 10,190.00 | 9,600.00 | 10,190.00 | 10,190.00 | 6.26% | 138,437 |
| Mar 23, 2026 | 10,080.00 | 10,080.00 | 9,520.00 | 9,590.00 | 9,590.00 | -7.25% | 145,153 |
| Mar 20, 2026 | 9,950.00 | 10,350.00 | 9,950.00 | 10,340.00 | 10,340.00 | 4.44% | 122,024 |
| Mar 19, 2026 | 10,150.00 | 10,300.00 | 9,810.00 | 9,900.00 | 9,900.00 | -3.51% | 266,811 |
| Mar 18, 2026 | 10,460.00 | 10,490.00 | 10,080.00 | 10,260.00 | 10,260.00 | 0.10% | 176,434 |
| Mar 17, 2026 | 10,290.00 | 10,560.00 | 10,150.00 | 10,250.00 | 10,250.00 | 2.09% | 126,004 |
| Mar 16, 2026 | 10,180.00 | 10,420.00 | 9,890.00 | 10,040.00 | 10,040.00 | -1.28% | 103,356 |
| Mar 13, 2026 | 10,160.00 | 10,320.00 | 9,900.00 | 10,170.00 | 10,170.00 | -1.36% | 113,239 |
| Mar 12, 2026 | 10,450.00 | 10,730.00 | 10,190.00 | 10,310.00 | 10,310.00 | -2.74% | 159,145 |
| Mar 11, 2026 | 10,440.00 | 10,890.00 | 10,430.00 | 10,600.00 | 10,600.00 | 3.41% | 234,575 |