Elensys Co.,Ltd. (KOSDAQ:264850)
South Korea · Delayed Price · Currency is KRW 5,300.00
+50.00 (0.95%)
Last updated: Sep 19, 2025, 2:28 PM KST
Elensys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,370.00 | 5,410.00 | 5,170.00 | 5,290.00 | 5,290.00 | 0.76% | 582,231 |
| Sep 18, 2025 | 5,160.00 | 5,410.00 | 5,130.00 | 5,250.00 | 5,250.00 | 4.58% | 669,534 |
| Sep 17, 2025 | 5,190.00 | 5,220.00 | 5,010.00 | 5,020.00 | 5,020.00 | -3.83% | 297,936 |
| Sep 16, 2025 | 5,430.00 | 5,440.00 | 5,180.00 | 5,220.00 | 5,220.00 | -3.33% | 557,871 |
| Sep 15, 2025 | 5,350.00 | 5,800.00 | 5,260.00 | 5,400.00 | 5,400.00 | 4.25% | 2,997,492 |
| Sep 12, 2025 | 5,120.00 | 5,260.00 | 5,100.00 | 5,180.00 | 5,180.00 | 2.37% | 407,413 |
| Sep 11, 2025 | 5,140.00 | 5,150.00 | 5,040.00 | 5,060.00 | 5,060.00 | -0.98% | 225,566 |
| Sep 10, 2025 | 5,270.00 | 5,280.00 | 5,050.00 | 5,110.00 | 5,110.00 | -0.58% | 482,170 |
| Sep 9, 2025 | 5,000.00 | 5,150.00 | 4,915.00 | 5,140.00 | 5,140.00 | 3.32% | 414,278 |
| Sep 8, 2025 | 5,060.00 | 5,070.00 | 4,945.00 | 4,975.00 | 4,975.00 | -0.50% | 211,798 |
| Sep 5, 2025 | 5,140.00 | 5,150.00 | 4,935.00 | 5,000.00 | 5,000.00 | 3.73% | 680,581 |
| Sep 4, 2025 | 4,850.00 | 4,865.00 | 4,785.00 | 4,820.00 | 4,820.00 | -0.52% | 102,215 |
| Sep 3, 2025 | 4,955.00 | 4,955.00 | 4,810.00 | 4,845.00 | 4,845.00 | -2.12% | 175,999 |
| Sep 2, 2025 | 4,805.00 | 4,960.00 | 4,800.00 | 4,950.00 | 4,950.00 | 3.88% | 536,142 |
| Sep 1, 2025 | 4,835.00 | 4,845.00 | 4,735.00 | 4,765.00 | 4,765.00 | 1.17% | 210,645 |
| Aug 29, 2025 | 4,840.00 | 4,840.00 | 4,655.00 | 4,710.00 | 4,710.00 | -1.15% | 150,549 |
| Aug 28, 2025 | 4,950.00 | 4,960.00 | 4,740.00 | 4,765.00 | 4,765.00 | -1.45% | 310,291 |
| Aug 27, 2025 | 4,900.00 | 4,905.00 | 4,735.00 | 4,835.00 | 4,835.00 | -0.62% | 281,656 |
| Aug 26, 2025 | 4,800.00 | 5,100.00 | 4,780.00 | 4,865.00 | 4,865.00 | 1.67% | 1,931,250 |
| Aug 25, 2025 | 4,370.00 | 4,970.00 | 4,370.00 | 4,785.00 | 4,785.00 | 9.62% | 1,526,305 |
| Aug 22, 2025 | 4,270.00 | 4,395.00 | 4,270.00 | 4,365.00 | 4,365.00 | 1.75% | 49,022 |
| Aug 21, 2025 | 4,295.00 | 4,360.00 | 4,280.00 | 4,290.00 | 4,290.00 | -0.58% | 39,661 |
| Aug 20, 2025 | 4,385.00 | 4,420.00 | 4,220.00 | 4,315.00 | 4,315.00 | -2.38% | 91,024 |
| Aug 19, 2025 | 4,470.00 | 4,515.00 | 4,400.00 | 4,420.00 | 4,420.00 | -1.56% | 55,323 |
| Aug 18, 2025 | 4,620.00 | 4,620.00 | 4,490.00 | 4,490.00 | 4,490.00 | -1.54% | 41,118 |
| Aug 14, 2025 | 4,580.00 | 4,640.00 | 4,550.00 | 4,560.00 | 4,560.00 | -1.30% | 37,013 |
| Aug 13, 2025 | 4,635.00 | 4,650.00 | 4,555.00 | 4,620.00 | 4,620.00 | 0.43% | 35,667 |
| Aug 12, 2025 | 4,575.00 | 4,720.00 | 4,570.00 | 4,600.00 | 4,600.00 | 0.11% | 79,116 |
| Aug 11, 2025 | 4,610.00 | 4,625.00 | 4,500.00 | 4,595.00 | 4,595.00 | - | 23,643 |
| Aug 8, 2025 | 4,600.00 | 4,640.00 | 4,570.00 | 4,595.00 | 4,595.00 | 0.33% | 43,933 |
| Aug 7, 2025 | 4,610.00 | 4,640.00 | 4,550.00 | 4,580.00 | 4,580.00 | -0.22% | 53,376 |
| Aug 6, 2025 | 4,550.00 | 4,600.00 | 4,495.00 | 4,590.00 | 4,590.00 | 1.32% | 42,296 |
| Aug 5, 2025 | 4,530.00 | 4,615.00 | 4,500.00 | 4,530.00 | 4,530.00 | 2.26% | 84,933 |
| Aug 4, 2025 | 4,300.00 | 4,445.00 | 4,230.00 | 4,430.00 | 4,430.00 | 2.19% | 74,691 |
| Aug 1, 2025 | 4,475.00 | 4,525.00 | 4,325.00 | 4,335.00 | 4,335.00 | -4.09% | 90,520 |
| Jul 31, 2025 | 4,525.00 | 4,630.00 | 4,520.00 | 4,520.00 | 4,520.00 | -1.74% | 40,351 |
| Jul 30, 2025 | 4,560.00 | 4,650.00 | 4,500.00 | 4,600.00 | 4,600.00 | 0.66% | 59,501 |
| Jul 29, 2025 | 4,600.00 | 4,635.00 | 4,550.00 | 4,570.00 | 4,570.00 | 0.11% | 33,246 |
| Jul 28, 2025 | 4,525.00 | 4,660.00 | 4,505.00 | 4,565.00 | 4,565.00 | 0.33% | 45,323 |
| Jul 25, 2025 | 4,600.00 | 4,630.00 | 4,535.00 | 4,550.00 | 4,550.00 | -1.19% | 41,985 |
| Jul 24, 2025 | 4,700.00 | 4,760.00 | 4,590.00 | 4,605.00 | 4,605.00 | -1.71% | 69,734 |
| Jul 23, 2025 | 4,730.00 | 4,730.00 | 4,605.00 | 4,685.00 | 4,685.00 | -0.43% | 97,212 |
| Jul 22, 2025 | 4,810.00 | 4,840.00 | 4,685.00 | 4,705.00 | 4,705.00 | -2.18% | 75,202 |
| Jul 21, 2025 | 4,805.00 | 4,860.00 | 4,725.00 | 4,810.00 | 4,810.00 | 1.05% | 83,944 |
| Jul 18, 2025 | 4,835.00 | 4,950.00 | 4,755.00 | 4,760.00 | 4,760.00 | -1.45% | 77,545 |
| Jul 17, 2025 | 4,890.00 | 5,050.00 | 4,750.00 | 4,830.00 | 4,830.00 | 1.47% | 400,973 |
| Jul 16, 2025 | 4,810.00 | 4,810.00 | 4,720.00 | 4,760.00 | 4,760.00 | -0.52% | 103,546 |
| Jul 15, 2025 | 4,680.00 | 4,825.00 | 4,660.00 | 4,785.00 | 4,785.00 | 2.03% | 72,745 |
| Jul 14, 2025 | 4,705.00 | 4,730.00 | 4,675.00 | 4,690.00 | 4,690.00 | -1.05% | 65,987 |
| Jul 11, 2025 | 4,725.00 | 4,755.00 | 4,700.00 | 4,740.00 | 4,740.00 | 0.42% | 63,777 |