Elentec Co., Ltd. (KOSDAQ:054210)
South Korea · Delayed Price · Currency is KRW 5,530.00
-250.00 (-4.33%)
Oct 30, 2026, 3:30 PM KST
Elentec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,700.00 | 5,730.00 | 5,450.00 | 5,530.00 | 5,530.00 | -4.33% | 113,182 |
| Oct 29, 2026 | 5,950.00 | 5,950.00 | 5,630.00 | 5,780.00 | 5,780.00 | -3.99% | 110,842 |
| Oct 28, 2026 | 5,820.00 | 6,020.00 | 5,800.00 | 6,020.00 | 6,020.00 | 4.51% | 134,498 |
| Oct 27, 2026 | 5,720.00 | 5,810.00 | 5,650.00 | 5,760.00 | 5,760.00 | 1.95% | 161,081 |
| Oct 26, 2026 | 5,760.00 | 5,800.00 | 5,570.00 | 5,650.00 | 5,650.00 | -3.42% | 107,035 |
| Oct 23, 2026 | 6,010.00 | 6,010.00 | 5,700.00 | 5,850.00 | 5,850.00 | -3.31% | 115,019 |
| Oct 22, 2026 | 6,200.00 | 6,290.00 | 5,980.00 | 6,050.00 | 6,050.00 | -3.20% | 99,509 |
| Oct 21, 2026 | 6,260.00 | 6,380.00 | 6,120.00 | 6,250.00 | 6,250.00 | 1.30% | 90,350 |
| Oct 20, 2026 | 6,410.00 | 6,500.00 | 6,080.00 | 6,170.00 | 6,170.00 | -5.08% | 97,849 |
| Oct 19, 2026 | 6,150.00 | 6,500.00 | 6,010.00 | 6,500.00 | 6,500.00 | 4.50% | 144,892 |
| Oct 16, 2026 | 5,930.00 | 6,280.00 | 5,900.00 | 6,220.00 | 6,220.00 | 5.42% | 143,477 |
| Oct 15, 2026 | 6,480.00 | 6,490.00 | 5,860.00 | 5,900.00 | 5,900.00 | -12.98% | 376,305 |
| Oct 14, 2026 | 6,650.00 | 6,860.00 | 6,520.00 | 6,780.00 | 6,780.00 | 1.95% | 194,531 |
| Oct 13, 2026 | 6,730.00 | 6,900.00 | 6,300.00 | 6,650.00 | 6,650.00 | -3.62% | 262,937 |
| Oct 12, 2026 | 7,140.00 | 7,280.00 | 6,800.00 | 6,900.00 | 6,900.00 | -3.77% | 219,205 |
| Oct 8, 2026 | 7,180.00 | 7,310.00 | 7,030.00 | 7,170.00 | 7,170.00 | -0.14% | 143,144 |
| 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% | 252,191 |
| 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% | 79,215 |
| Sep 29, 2026 | 6,770.00 | 6,770.00 | 6,530.00 | 6,670.00 | 6,670.00 | -1.48% | 101,520 |
| 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% | 159,804 |
| Sep 22, 2026 | 6,860.00 | 6,980.00 | 6,650.00 | 6,820.00 | 6,820.00 | -0.15% | 150,010 |
| 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% | 92,818 |
| Sep 16, 2026 | 6,840.00 | 6,990.00 | 6,650.00 | 6,890.00 | 6,890.00 | -1.85% | 106,258 |
| 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% | 40,445 |
| Sep 11, 2026 | 6,950.00 | 7,000.00 | 6,830.00 | 6,890.00 | 6,890.00 | -2.82% | 82,313 |
| Sep 10, 2026 | 7,180.00 | 7,190.00 | 6,850.00 | 7,090.00 | 7,090.00 | -0.28% | 45,102 |
| Sep 9, 2026 | 6,870.00 | 7,200.00 | 6,850.00 | 7,110.00 | 7,110.00 | 3.80% | 75,532 |
| Sep 8, 2026 | 7,000.00 | 7,090.00 | 6,820.00 | 6,850.00 | 6,850.00 | -2.14% | 62,395 |
| Sep 7, 2026 | 6,970.00 | 7,120.00 | 6,920.00 | 7,000.00 | 7,000.00 | 0.43% | 44,076 |
| 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% | 39,438 |
| 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% | 58,947 |
| 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% | 43,846 |
| Aug 25, 2026 | 6,840.00 | 6,910.00 | 6,470.00 | 6,850.00 | 6,850.00 | - | 103,551 |
| Aug 24, 2026 | 6,820.00 | 6,970.00 | 6,720.00 | 6,850.00 | 6,850.00 | 0.44% | 148,359 |
| Aug 21, 2026 | 7,050.00 | 7,100.00 | 6,700.00 | 6,820.00 | 6,820.00 | -3.94% | 104,403 |
| Aug 20, 2026 | 7,100.00 | 7,220.00 | 6,990.00 | 7,100.00 | 7,100.00 | 1.14% | 138,210 |
| Aug 19, 2026 | 6,990.00 | 7,200.00 | 6,880.00 | 7,020.00 | 7,020.00 | -1.54% | 110,307 |
| Aug 18, 2026 | 7,750.00 | 7,760.00 | 7,080.00 | 7,130.00 | 7,130.00 | -11.87% | 329,146 |