Elensys Co.,Ltd. (KOSDAQ:264850)
South Korea · Delayed Price · Currency is KRW 5,780.00
-80.00 (-1.37%)
At close: Aug 24, 2026
Elensys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5,900.00 | 6,010.00 | 5,750.00 | 5,780.00 | 5,780.00 | -1.37% | 333,004 |
| Aug 21, 2026 | 6,140.00 | 6,210.00 | 5,850.00 | 5,860.00 | 5,860.00 | -6.98% | 404,425 |
| Aug 20, 2026 | 6,340.00 | 6,420.00 | 6,190.00 | 6,300.00 | 6,300.00 | -0.63% | 431,244 |
| Aug 19, 2026 | 5,980.00 | 6,990.00 | 5,970.00 | 6,340.00 | 6,340.00 | 1.44% | 2,853,308 |
| Aug 18, 2026 | 6,960.00 | 7,120.00 | 6,190.00 | 6,250.00 | 6,250.00 | -7.82% | 1,065,096 |
| Aug 14, 2026 | 6,630.00 | 6,990.00 | 6,510.00 | 6,780.00 | 6,780.00 | 3.20% | 2,241,125 |
| Aug 13, 2026 | 6,700.00 | 6,830.00 | 6,460.00 | 6,570.00 | 6,570.00 | -1.35% | 1,053,614 |
| Aug 12, 2026 | 6,760.00 | 6,860.00 | 6,580.00 | 6,660.00 | 6,660.00 | -3.48% | 973,769 |
| Aug 11, 2026 | 6,850.00 | 7,230.00 | 6,560.00 | 6,900.00 | 6,900.00 | 2.22% | 5,472,702 |
| Aug 10, 2026 | 6,570.00 | 6,900.00 | 6,500.00 | 6,750.00 | 6,750.00 | 3.05% | 3,590,206 |
| Aug 7, 2026 | 6,290.00 | 6,950.00 | 6,110.00 | 6,550.00 | 6,550.00 | 4.47% | 13,666,650 |
| Aug 6, 2026 | 6,710.00 | 6,820.00 | 6,190.00 | 6,270.00 | 6,270.00 | -3.98% | 4,841,050 |
| Aug 5, 2026 | 5,100.00 | 6,530.00 | 4,990.00 | 6,530.00 | 6,530.00 | 29.82% | 10,743,583 |
| Aug 4, 2026 | 5,020.00 | 5,140.00 | 4,905.00 | 5,030.00 | 5,030.00 | 0.60% | 867,924 |
| Aug 3, 2026 | 4,815.00 | 5,100.00 | 4,605.00 | 5,000.00 | 5,000.00 | 7.76% | 1,360,847 |
| Jul 31, 2026 | 4,345.00 | 4,680.00 | 4,265.00 | 4,640.00 | 4,640.00 | 11.67% | 765,012 |
| Jul 30, 2026 | 4,870.00 | 5,060.00 | 4,155.00 | 4,155.00 | 4,155.00 | -15.55% | 1,198,279 |
| Jul 29, 2026 | 5,170.00 | 5,510.00 | 4,400.00 | 4,920.00 | 4,920.00 | 1.23% | 2,680,561 |
| Jul 28, 2026 | 5,000.00 | 5,580.00 | 4,700.00 | 4,860.00 | 4,860.00 | -8.30% | 2,512,798 |
| Jul 27, 2026 | 4,650.00 | 5,400.00 | 4,650.00 | 5,300.00 | 5,300.00 | 17.52% | 4,165,420 |
| Jul 24, 2026 | 4,790.00 | 4,980.00 | 4,420.00 | 4,510.00 | 4,510.00 | -9.07% | 686,464 |
| Jul 23, 2026 | 5,170.00 | 5,420.00 | 4,735.00 | 4,960.00 | 4,960.00 | 1.54% | 2,544,852 |
| Jul 22, 2026 | 5,720.00 | 5,850.00 | 4,860.00 | 4,885.00 | 4,885.00 | 3.83% | 6,434,472 |
| Jul 21, 2026 | 3,600.00 | 4,705.00 | 3,525.00 | 4,705.00 | 4,705.00 | 29.97% | 1,651,013 |
| Jul 20, 2026 | 3,880.00 | 3,880.00 | 3,615.00 | 3,620.00 | 3,620.00 | -6.70% | 98,438 |
| Jul 16, 2026 | 4,010.00 | 4,010.00 | 3,790.00 | 3,880.00 | 3,880.00 | -3.00% | 105,981 |
| Jul 15, 2026 | 3,805.00 | 4,010.00 | 3,800.00 | 4,000.00 | 4,000.00 | 7.96% | 98,030 |
| Jul 14, 2026 | 3,805.00 | 3,875.00 | 3,525.00 | 3,705.00 | 3,705.00 | -4.51% | 200,692 |
| Jul 13, 2026 | 4,055.00 | 4,200.00 | 3,795.00 | 3,880.00 | 3,880.00 | -4.55% | 170,556 |
| Jul 10, 2026 | 3,760.00 | 4,125.00 | 3,760.00 | 4,065.00 | 4,065.00 | 9.57% | 158,138 |
| Jul 9, 2026 | 3,645.00 | 3,945.00 | 3,645.00 | 3,710.00 | 3,710.00 | 0.68% | 223,423 |
| Jul 8, 2026 | 3,815.00 | 3,970.00 | 3,625.00 | 3,685.00 | 3,685.00 | -6.83% | 237,948 |
| Jul 7, 2026 | 4,040.00 | 4,215.00 | 3,890.00 | 3,955.00 | 3,955.00 | -5.61% | 154,425 |
| Jul 6, 2026 | 4,280.00 | 4,345.00 | 4,070.00 | 4,190.00 | 4,190.00 | -2.33% | 121,717 |
| Jul 3, 2026 | 4,230.00 | 4,305.00 | 3,955.00 | 4,290.00 | 4,290.00 | 2.63% | 180,732 |
| Jul 2, 2026 | 4,410.00 | 4,435.00 | 4,130.00 | 4,180.00 | 4,180.00 | -6.80% | 155,687 |
| Jul 1, 2026 | 4,465.00 | 4,655.00 | 4,410.00 | 4,485.00 | 4,485.00 | 0.79% | 192,072 |
| Jun 30, 2026 | 4,620.00 | 4,655.00 | 4,400.00 | 4,450.00 | 4,450.00 | -2.52% | 201,342 |
| Jun 29, 2026 | 4,005.00 | 4,565.00 | 4,005.00 | 4,565.00 | 4,565.00 | 12.02% | 260,807 |
| Jun 26, 2026 | 4,290.00 | 4,340.00 | 3,930.00 | 4,075.00 | 4,075.00 | -6.11% | 319,270 |
| Jun 25, 2026 | 4,500.00 | 4,610.00 | 4,330.00 | 4,340.00 | 4,340.00 | -3.13% | 198,206 |
| Jun 24, 2026 | 4,370.00 | 4,800.00 | 4,300.00 | 4,480.00 | 4,480.00 | 2.52% | 287,009 |
| Jun 23, 2026 | 4,705.00 | 4,810.00 | 4,370.00 | 4,370.00 | 4,370.00 | -9.24% | 399,923 |
| Jun 22, 2026 | 4,800.00 | 4,900.00 | 4,690.00 | 4,815.00 | 4,815.00 | -1.73% | 217,988 |
| Jun 19, 2026 | 5,180.00 | 5,260.00 | 4,785.00 | 4,900.00 | 4,900.00 | -5.41% | 395,591 |
| Jun 18, 2026 | 5,430.00 | 5,460.00 | 5,100.00 | 5,180.00 | 5,180.00 | -4.60% | 215,954 |
| Jun 17, 2026 | 5,430.00 | 5,540.00 | 5,350.00 | 5,430.00 | 5,430.00 | -1.09% | 168,719 |
| Jun 16, 2026 | 5,680.00 | 5,700.00 | 5,460.00 | 5,490.00 | 5,490.00 | -1.79% | 231,077 |
| Jun 15, 2026 | 5,830.00 | 5,870.00 | 5,520.00 | 5,590.00 | 5,590.00 | -0.18% | 342,250 |
| Jun 12, 2026 | 5,430.00 | 5,800.00 | 5,340.00 | 5,600.00 | 5,600.00 | 7.07% | 468,451 |