Elensys Co.,Ltd. (KOSDAQ:264850)
South Korea · Delayed Price · Currency is KRW 7,420.00
+340.00 (4.80%)
At close: Dec 29, 2025
Elensys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 7,580.00 | 8,140.00 | 6,850.00 | 6,850.00 | 6,850.00 | -7.68% | 5,343,076 |
| Dec 29, 2025 | 7,220.00 | 7,640.00 | 7,150.00 | 7,420.00 | 7,420.00 | 4.07% | 3,898,525 |
| Dec 26, 2025 | 6,980.00 | 7,570.00 | 6,940.00 | 7,130.00 | 7,080.00 | 3.03% | 3,833,902 |
| Dec 24, 2025 | 7,170.00 | 7,370.00 | 6,910.00 | 6,920.00 | 6,871.47 | -4.42% | 2,523,500 |
| Dec 23, 2025 | 7,380.00 | 7,520.00 | 7,120.00 | 7,240.00 | 7,189.23 | -2.43% | 3,615,645 |
| Dec 22, 2025 | 6,390.00 | 8,190.00 | 6,290.00 | 7,420.00 | 7,367.97 | 17.78% | 22,017,600 |
| Dec 19, 2025 | 5,910.00 | 6,430.00 | 5,680.00 | 6,300.00 | 6,255.82 | 8.43% | 1,226,454 |
| Dec 18, 2025 | 5,740.00 | 6,070.00 | 5,720.00 | 5,810.00 | 5,769.26 | -1.53% | 564,598 |
| Dec 17, 2025 | 6,160.00 | 6,220.00 | 5,820.00 | 5,900.00 | 5,858.63 | -2.96% | 809,101 |
| Dec 16, 2025 | 6,580.00 | 6,580.00 | 6,050.00 | 6,080.00 | 6,037.36 | -8.16% | 1,239,909 |
| Dec 15, 2025 | 6,500.00 | 6,760.00 | 6,430.00 | 6,620.00 | 6,573.58 | -0.15% | 3,058,751 |
| Dec 12, 2025 | 6,370.00 | 6,760.00 | 6,280.00 | 6,630.00 | 6,583.51 | 4.08% | 2,674,469 |
| Dec 11, 2025 | 6,020.00 | 6,800.00 | 6,000.00 | 6,370.00 | 6,325.33 | 8.70% | 5,936,715 |
| Dec 10, 2025 | 6,030.00 | 6,060.00 | 5,740.00 | 5,860.00 | 5,818.91 | -2.82% | 858,420 |
| Dec 9, 2025 | 6,220.00 | 6,220.00 | 5,940.00 | 6,030.00 | 5,987.71 | -1.47% | 1,257,208 |
| Dec 8, 2025 | 5,770.00 | 6,450.00 | 5,710.00 | 6,120.00 | 6,077.08 | 7.18% | 4,233,695 |
| Dec 5, 2025 | 6,030.00 | 6,130.00 | 5,650.00 | 5,710.00 | 5,669.96 | -3.87% | 1,393,907 |
| Dec 4, 2025 | 6,300.00 | 6,320.00 | 5,900.00 | 5,940.00 | 5,898.35 | -4.19% | 2,875,575 |
| Dec 3, 2025 | 5,690.00 | 6,380.00 | 5,600.00 | 6,200.00 | 6,156.52 | 9.54% | 5,308,583 |
| Dec 2, 2025 | 5,870.00 | 5,870.00 | 5,500.00 | 5,660.00 | 5,620.31 | -1.05% | 994,909 |
| Dec 1, 2025 | 5,660.00 | 6,050.00 | 5,650.00 | 5,720.00 | 5,679.89 | 2.51% | 3,241,386 |
| Nov 28, 2025 | 5,060.00 | 5,730.00 | 5,060.00 | 5,580.00 | 5,540.87 | 12.27% | 3,123,887 |
| Nov 27, 2025 | 4,820.00 | 5,030.00 | 4,750.00 | 4,970.00 | 4,935.15 | 3.11% | 235,353 |
| Nov 26, 2025 | 4,755.00 | 4,860.00 | 4,735.00 | 4,820.00 | 4,786.20 | 1.80% | 131,736 |
| Nov 25, 2025 | 4,890.00 | 4,955.00 | 4,720.00 | 4,735.00 | 4,701.80 | -2.27% | 188,851 |
| Nov 24, 2025 | 4,950.00 | 5,000.00 | 4,835.00 | 4,845.00 | 4,811.02 | -1.92% | 178,969 |
| Nov 21, 2025 | 4,740.00 | 5,130.00 | 4,680.00 | 4,940.00 | 4,905.36 | 0.61% | 634,839 |
| Nov 20, 2025 | 4,885.00 | 4,975.00 | 4,845.00 | 4,910.00 | 4,875.57 | 1.45% | 177,406 |
| Nov 19, 2025 | 5,020.00 | 5,090.00 | 4,705.00 | 4,840.00 | 4,806.06 | - | 520,763 |
| Nov 18, 2025 | 4,990.00 | 5,010.00 | 4,705.00 | 4,840.00 | 4,806.06 | -3.78% | 457,684 |
| Nov 17, 2025 | 5,080.00 | 5,130.00 | 4,970.00 | 5,030.00 | 4,994.73 | -0.40% | 232,641 |
| Nov 14, 2025 | 5,110.00 | 5,140.00 | 5,010.00 | 5,050.00 | 5,014.59 | -3.07% | 368,708 |
| Nov 13, 2025 | 5,170.00 | 5,250.00 | 5,060.00 | 5,210.00 | 5,173.46 | 0.97% | 289,557 |
| Nov 12, 2025 | 5,090.00 | 5,210.00 | 5,080.00 | 5,160.00 | 5,123.81 | 1.78% | 235,376 |
| Nov 11, 2025 | 5,260.00 | 5,350.00 | 5,040.00 | 5,070.00 | 5,034.45 | -2.50% | 514,617 |
| Nov 10, 2025 | 5,180.00 | 5,250.00 | 5,040.00 | 5,200.00 | 5,163.53 | 1.56% | 445,126 |
| Nov 7, 2025 | 5,070.00 | 5,310.00 | 5,000.00 | 5,120.00 | 5,084.10 | -1.73% | 639,673 |
| Nov 6, 2025 | 5,530.00 | 5,600.00 | 5,190.00 | 5,210.00 | 5,173.46 | -3.70% | 760,253 |
| Nov 5, 2025 | 5,610.00 | 5,610.00 | 5,200.00 | 5,410.00 | 5,372.06 | -5.91% | 1,059,254 |
| Nov 4, 2025 | 5,900.00 | 6,020.00 | 5,710.00 | 5,750.00 | 5,709.68 | -5.27% | 1,717,327 |
| Nov 3, 2025 | 5,700.00 | 6,190.00 | 5,680.00 | 6,070.00 | 6,027.43 | 10.36% | 6,595,154 |
| Oct 31, 2025 | 5,280.00 | 5,620.00 | 5,180.00 | 5,500.00 | 5,461.43 | 7.63% | 2,310,929 |
| Oct 30, 2025 | 5,170.00 | 5,190.00 | 5,030.00 | 5,110.00 | 5,074.17 | -1.73% | 344,383 |
| Oct 29, 2025 | 5,280.00 | 5,290.00 | 5,150.00 | 5,200.00 | 5,163.53 | -0.76% | 390,960 |
| Oct 28, 2025 | 5,360.00 | 5,450.00 | 5,220.00 | 5,240.00 | 5,203.25 | -1.87% | 383,799 |
| Oct 27, 2025 | 5,460.00 | 5,480.00 | 5,290.00 | 5,340.00 | 5,302.55 | -1.84% | 396,593 |
| Oct 24, 2025 | 5,360.00 | 5,500.00 | 5,350.00 | 5,440.00 | 5,401.85 | 1.68% | 457,476 |
| Oct 23, 2025 | 5,370.00 | 5,470.00 | 5,300.00 | 5,350.00 | 5,312.48 | -2.37% | 471,505 |
| Oct 22, 2025 | 5,590.00 | 5,610.00 | 5,400.00 | 5,480.00 | 5,441.57 | -1.44% | 578,783 |
| Oct 21, 2025 | 5,690.00 | 5,700.00 | 5,430.00 | 5,560.00 | 5,521.01 | -3.47% | 1,415,968 |