Elensys Co.,Ltd. (KOSDAQ:264850)
South Korea · Delayed Price · Currency is KRW 8,720.00
+670.00 (8.32%)
At close: May 11, 2026
Elensys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 7,890.00 | 9,530.00 | 7,640.00 | 8,720.00 | 8,720.00 | 8.32% | 31,623,630 |
| May 8, 2026 | 8,500.00 | 9,010.00 | 7,910.00 | 8,050.00 | 8,050.00 | -0.86% | 27,217,588 |
| May 7, 2026 | 6,290.00 | 8,120.00 | 6,000.00 | 8,120.00 | 8,120.00 | 29.92% | 19,694,903 |
| May 6, 2026 | 6,420.00 | 6,480.00 | 6,240.00 | 6,250.00 | 6,250.00 | -2.95% | 408,662 |
| May 4, 2026 | 6,480.00 | 6,660.00 | 6,390.00 | 6,440.00 | 6,440.00 | 1.90% | 704,735 |
| Apr 30, 2026 | 6,530.00 | 6,570.00 | 6,210.00 | 6,320.00 | 6,320.00 | -0.32% | 536,141 |
| Apr 29, 2026 | 6,380.00 | 6,460.00 | 6,100.00 | 6,340.00 | 6,340.00 | -0.63% | 262,371 |
| Apr 28, 2026 | 6,540.00 | 6,540.00 | 6,320.00 | 6,380.00 | 6,380.00 | -1.39% | 357,785 |
| Apr 27, 2026 | 6,290.00 | 6,700.00 | 6,230.00 | 6,470.00 | 6,470.00 | 4.86% | 1,122,230 |
| Apr 24, 2026 | 6,020.00 | 6,260.00 | 5,950.00 | 6,170.00 | 6,170.00 | 2.66% | 379,598 |
| Apr 23, 2026 | 6,150.00 | 6,190.00 | 5,910.00 | 6,010.00 | 6,010.00 | -1.15% | 261,992 |
| Apr 22, 2026 | 6,100.00 | 6,130.00 | 5,950.00 | 6,080.00 | 6,080.00 | -0.98% | 210,776 |
| Apr 21, 2026 | 6,120.00 | 6,150.00 | 6,010.00 | 6,140.00 | 6,140.00 | 1.82% | 237,055 |
| Apr 20, 2026 | 6,100.00 | 6,200.00 | 6,000.00 | 6,030.00 | 6,030.00 | -1.31% | 204,765 |
| Apr 17, 2026 | 6,130.00 | 6,190.00 | 6,010.00 | 6,110.00 | 6,110.00 | 0.49% | 177,137 |
| Apr 16, 2026 | 6,180.00 | 6,280.00 | 6,040.00 | 6,080.00 | 6,080.00 | 0.50% | 240,286 |
| Apr 15, 2026 | 6,110.00 | 6,170.00 | 6,030.00 | 6,050.00 | 6,050.00 | 1.51% | 286,306 |
| Apr 14, 2026 | 5,900.00 | 6,100.00 | 5,890.00 | 5,960.00 | 5,960.00 | 3.47% | 275,104 |
| Apr 13, 2026 | 5,810.00 | 5,840.00 | 5,670.00 | 5,760.00 | 5,760.00 | -2.37% | 90,116 |
| Apr 10, 2026 | 5,860.00 | 5,920.00 | 5,790.00 | 5,900.00 | 5,900.00 | 1.90% | 130,092 |
| Apr 9, 2026 | 6,000.00 | 6,000.00 | 5,750.00 | 5,790.00 | 5,790.00 | -3.98% | 175,268 |
| Apr 8, 2026 | 5,750.00 | 6,030.00 | 5,740.00 | 6,030.00 | 6,030.00 | 9.04% | 253,899 |
| Apr 7, 2026 | 5,580.00 | 5,780.00 | 5,480.00 | 5,530.00 | 5,530.00 | -0.54% | 181,871 |
| Apr 6, 2026 | 5,680.00 | 5,750.00 | 5,540.00 | 5,560.00 | 5,560.00 | -1.77% | 163,899 |
| Apr 3, 2026 | 5,800.00 | 5,820.00 | 5,600.00 | 5,660.00 | 5,660.00 | 0.35% | 152,644 |
| Apr 2, 2026 | 6,210.00 | 6,290.00 | 5,500.00 | 5,640.00 | 5,640.00 | -5.21% | 361,018 |
| Apr 1, 2026 | 5,730.00 | 6,000.00 | 5,730.00 | 5,950.00 | 5,950.00 | 7.79% | 174,882 |
| Mar 31, 2026 | 5,700.00 | 5,780.00 | 5,510.00 | 5,520.00 | 5,520.00 | -3.16% | 239,966 |
| Mar 30, 2026 | 5,730.00 | 5,880.00 | 5,600.00 | 5,700.00 | 5,700.00 | -5.47% | 160,060 |
| Mar 27, 2026 | 5,930.00 | 6,190.00 | 5,700.00 | 6,030.00 | 6,030.00 | 0.84% | 233,763 |
| Mar 26, 2026 | 6,220.00 | 6,290.00 | 5,950.00 | 5,980.00 | 5,980.00 | -2.76% | 206,221 |
| Mar 25, 2026 | 6,150.00 | 6,310.00 | 6,110.00 | 6,150.00 | 6,150.00 | 1.32% | 181,303 |
| Mar 24, 2026 | 6,200.00 | 6,220.00 | 5,980.00 | 6,070.00 | 6,070.00 | 1.68% | 233,123 |
| Mar 23, 2026 | 6,190.00 | 6,200.00 | 5,950.00 | 5,970.00 | 5,970.00 | -6.57% | 355,243 |
| Mar 20, 2026 | 6,430.00 | 6,500.00 | 6,300.00 | 6,390.00 | 6,390.00 | 0.63% | 327,259 |
| Mar 19, 2026 | 6,430.00 | 6,520.00 | 6,350.00 | 6,350.00 | 6,350.00 | -4.22% | 296,910 |
| Mar 18, 2026 | 6,780.00 | 6,790.00 | 6,530.00 | 6,630.00 | 6,630.00 | - | 313,863 |
| Mar 17, 2026 | 6,780.00 | 6,830.00 | 6,600.00 | 6,630.00 | 6,630.00 | 0.45% | 268,918 |
| Mar 16, 2026 | 6,660.00 | 6,750.00 | 6,550.00 | 6,600.00 | 6,600.00 | -0.75% | 334,572 |
| Mar 13, 2026 | 6,520.00 | 6,680.00 | 6,400.00 | 6,650.00 | 6,650.00 | -0.15% | 247,672 |
| Mar 12, 2026 | 6,760.00 | 6,890.00 | 6,520.00 | 6,660.00 | 6,660.00 | -1.48% | 259,075 |
| Mar 11, 2026 | 6,970.00 | 7,100.00 | 6,590.00 | 6,760.00 | 6,760.00 | -0.15% | 515,256 |
| Mar 10, 2026 | 6,830.00 | 6,900.00 | 6,510.00 | 6,770.00 | 6,770.00 | 5.45% | 454,279 |
| Mar 9, 2026 | 6,680.00 | 6,690.00 | 6,210.00 | 6,420.00 | 6,420.00 | -8.02% | 476,403 |
| Mar 6, 2026 | 6,810.00 | 7,180.00 | 6,580.00 | 6,980.00 | 6,980.00 | 2.50% | 469,596 |
| Mar 5, 2026 | 6,400.00 | 7,020.00 | 6,400.00 | 6,810.00 | 6,810.00 | 14.45% | 829,223 |
| Mar 4, 2026 | 6,920.00 | 7,000.00 | 5,810.00 | 5,950.00 | 5,950.00 | -18.49% | 1,445,576 |
| Mar 3, 2026 | 7,830.00 | 8,080.00 | 7,300.00 | 7,300.00 | 7,300.00 | -8.06% | 1,236,620 |
| Feb 27, 2026 | 8,070.00 | 8,120.00 | 7,820.00 | 7,940.00 | 7,940.00 | -2.70% | 729,097 |
| Feb 26, 2026 | 8,430.00 | 8,500.00 | 8,110.00 | 8,160.00 | 8,160.00 | -1.69% | 1,504,640 |