Elensys Co.,Ltd. (KOSDAQ:264850)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,060.00
+20.00 (0.40%)
At close: Oct 2, 2025

Elensys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20255,060.005,380.004,990.005,350.005,350.005.73%1,202,420
Oct 2, 20255,040.005,100.004,955.005,060.005,060.000.40%404,445
Oct 1, 20255,070.005,170.005,040.005,040.005,040.00-0.59%435,337
Sep 30, 20255,230.005,300.005,050.005,070.005,070.00-2.31%735,207
Sep 29, 20255,350.005,460.005,160.005,190.005,190.00-1.89%947,430
Sep 26, 20255,610.005,750.005,190.005,290.005,290.00-1.12%4,340,622
Sep 25, 20255,050.005,790.004,990.005,350.005,350.006.36%9,579,494
Sep 24, 20255,140.005,180.004,995.005,030.005,030.00-1.95%370,597
Sep 23, 20255,270.005,280.005,120.005,130.005,130.00-1.91%475,566
Sep 22, 20255,370.005,420.005,230.005,230.005,230.00-1.13%577,908
Sep 19, 20255,370.005,410.005,170.005,290.005,290.000.76%582,231
Sep 18, 20255,160.005,410.005,130.005,250.005,250.004.58%669,534
Sep 17, 20255,190.005,220.005,010.005,020.005,020.00-3.83%297,936
Sep 16, 20255,430.005,440.005,180.005,220.005,220.00-3.33%557,871
Sep 15, 20255,350.005,800.005,260.005,400.005,400.004.25%2,997,492
Sep 12, 20255,120.005,260.005,100.005,180.005,180.002.37%407,413
Sep 11, 20255,140.005,150.005,040.005,060.005,060.00-0.98%225,566
Sep 10, 20255,270.005,280.005,050.005,110.005,110.00-0.58%482,170
Sep 9, 20255,000.005,150.004,915.005,140.005,140.003.32%414,278
Sep 8, 20255,060.005,070.004,945.004,975.004,975.00-0.50%211,798
Sep 5, 20255,140.005,150.004,935.005,000.005,000.003.73%680,581
Sep 4, 20254,850.004,865.004,785.004,820.004,820.00-0.52%102,215
Sep 3, 20254,955.004,955.004,810.004,845.004,845.00-2.12%175,999
Sep 2, 20254,805.004,960.004,800.004,950.004,950.003.88%536,142
Sep 1, 20254,835.004,845.004,735.004,765.004,765.001.17%210,645
Aug 29, 20254,840.004,840.004,655.004,710.004,710.00-1.15%150,549
Aug 28, 20254,950.004,960.004,740.004,765.004,765.00-1.45%310,291
Aug 27, 20254,900.004,905.004,735.004,835.004,835.00-0.62%281,656
Aug 26, 20254,800.005,100.004,780.004,865.004,865.001.67%1,931,250
Aug 25, 20254,370.004,970.004,370.004,785.004,785.009.62%1,526,305
Aug 22, 20254,270.004,395.004,270.004,365.004,365.001.75%49,022
Aug 21, 20254,295.004,360.004,280.004,290.004,290.00-0.58%39,661
Aug 20, 20254,385.004,420.004,220.004,315.004,315.00-2.38%91,024
Aug 19, 20254,470.004,515.004,400.004,420.004,420.00-1.56%55,323
Aug 18, 20254,620.004,620.004,490.004,490.004,490.00-1.54%41,118
Aug 14, 20254,580.004,640.004,550.004,560.004,560.00-1.30%37,013
Aug 13, 20254,635.004,650.004,555.004,620.004,620.000.43%35,667
Aug 12, 20254,575.004,720.004,570.004,600.004,600.000.11%79,116
Aug 11, 20254,610.004,625.004,500.004,595.004,595.00-23,643
Aug 8, 20254,600.004,640.004,570.004,595.004,595.000.33%43,933
Aug 7, 20254,610.004,640.004,550.004,580.004,580.00-0.22%53,376
Aug 6, 20254,550.004,600.004,495.004,590.004,590.001.32%42,296
Aug 5, 20254,530.004,615.004,500.004,530.004,530.002.26%84,933
Aug 4, 20254,300.004,445.004,230.004,430.004,430.002.19%74,691
Aug 1, 20254,475.004,525.004,325.004,335.004,335.00-4.09%90,520
Jul 31, 20254,525.004,630.004,520.004,520.004,520.00-1.74%40,351
Jul 30, 20254,560.004,650.004,500.004,600.004,600.000.66%59,501
Jul 29, 20254,600.004,635.004,550.004,570.004,570.000.11%33,246
Jul 28, 20254,525.004,660.004,505.004,565.004,565.000.33%45,323
Jul 25, 20254,600.004,630.004,535.004,550.004,550.00-1.19%41,985