Elensys Co.,Ltd. (KOSDAQ:264850)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,765.00
-70.00 (-1.45%)
At close: Aug 28, 2025

Elensys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20254,950.004,960.004,740.004,765.00--1.45%310,291
Aug 27, 20254,900.004,905.004,735.004,835.00--0.62%281,656
Aug 26, 20254,800.005,100.004,780.004,865.00-1.67%1,931,250
Aug 25, 20254,370.004,970.004,370.004,785.00-9.62%1,526,305
Aug 22, 20254,270.004,395.004,270.004,365.00-1.75%49,022
Aug 21, 20254,295.004,360.004,280.004,290.00--0.58%39,661
Aug 20, 20254,385.004,420.004,220.004,315.00--2.38%91,024
Aug 19, 20254,470.004,515.004,400.004,420.00--1.56%55,323
Aug 18, 20254,620.004,620.004,490.004,490.00--1.54%41,118
Aug 14, 20254,580.004,640.004,550.004,560.00--1.30%37,013
Aug 13, 20254,635.004,650.004,555.004,620.00-0.43%35,667
Aug 12, 20254,575.004,720.004,570.004,600.00-0.11%79,116
Aug 11, 20254,610.004,625.004,500.004,595.00--23,643
Aug 8, 20254,600.004,640.004,570.004,595.00-0.33%43,933
Aug 7, 20254,610.004,640.004,550.004,580.00--0.22%53,376
Aug 6, 20254,550.004,600.004,495.004,590.00-1.32%42,296
Aug 5, 20254,530.004,615.004,500.004,530.00-2.26%84,933
Aug 4, 20254,300.004,445.004,230.004,430.00-2.19%74,691
Aug 1, 20254,475.004,525.004,325.004,335.00--4.09%90,520
Jul 31, 20254,525.004,630.004,520.004,520.00--1.74%40,351
Jul 30, 20254,560.004,650.004,500.004,600.00-0.66%59,501
Jul 29, 20254,600.004,635.004,550.004,570.00-0.11%33,246
Jul 28, 20254,525.004,660.004,505.004,565.00-0.33%45,323
Jul 25, 20254,600.004,630.004,535.004,550.00--1.19%41,985
Jul 24, 20254,700.004,760.004,590.004,605.00--1.71%69,734
Jul 23, 20254,730.004,730.004,605.004,685.00--0.43%97,212
Jul 22, 20254,810.004,840.004,685.004,705.00--2.18%75,202
Jul 21, 20254,805.004,860.004,725.004,810.00-1.05%83,944
Jul 18, 20254,835.004,950.004,755.004,760.00--1.45%77,545
Jul 17, 20254,890.005,050.004,750.004,830.00-1.47%400,973
Jul 16, 20254,810.004,810.004,720.004,760.00--0.52%103,546
Jul 15, 20254,680.004,825.004,660.004,785.00-2.03%72,745
Jul 14, 20254,705.004,730.004,675.004,690.00--1.05%65,987
Jul 11, 20254,725.004,755.004,700.004,740.00-0.42%63,777
Jul 10, 20254,765.004,775.004,700.004,720.00--0.94%56,929
Jul 9, 20254,675.004,780.004,675.004,765.00-0.95%47,049
Jul 8, 20254,715.004,750.004,685.004,720.00-0.32%58,102
Jul 7, 20254,710.004,755.004,705.004,705.00--0.63%40,480
Jul 4, 20254,890.004,890.004,730.004,735.00--1.56%100,500
Jul 3, 20254,805.004,850.004,790.004,810.00-0.21%53,313
Jul 2, 20254,845.004,900.004,740.004,800.00--0.72%104,701
Jul 1, 20254,900.004,915.004,835.004,835.00--0.62%93,964
Jun 30, 20254,930.005,020.004,860.004,865.00--0.82%98,137
Jun 27, 20254,995.005,030.004,850.004,905.00--0.61%134,220
Jun 26, 20255,150.005,160.004,800.004,935.00--2.47%178,326
Jun 25, 20255,150.005,150.005,020.005,060.00--1.56%200,138
Jun 24, 20255,200.005,200.005,060.005,140.00-2.39%358,205
Jun 23, 20254,870.005,090.004,785.005,020.00-2.34%429,015
Jun 20, 20254,830.004,960.004,820.004,905.00-1.76%297,245
Jun 19, 20254,855.004,920.004,800.004,820.00--0.52%136,400