Elentec Co., Ltd. (KOSDAQ:054210)
South Korea · Delayed Price · Currency is KRW 6,850.00
+30.00 (0.44%)
Aug 24, 2026, 3:30 PM KST
Elentec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 7,080.00 | 7,090.00 | 6,830.00 | 6,950.00 | 6,950.00 | -2.66% | 88,401 |
| Jul 23, 2026 | 6,930.00 | 7,160.00 | 6,920.00 | 7,140.00 | 7,140.00 | 3.03% | 99,112 |
| Jul 22, 2026 | 6,940.00 | 7,170.00 | 6,900.00 | 6,930.00 | 6,930.00 | 2.21% | 121,035 |
| Jul 21, 2026 | 6,550.00 | 6,830.00 | 6,450.00 | 6,780.00 | 6,780.00 | 2.42% | 126,566 |
| 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 |