Elensys Co.,Ltd. (KOSDAQ:264850)
South Korea · Delayed Price · Currency is KRW 6,490.00
-160.00 (-2.41%)
At close: May 29, 2026
Elensys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6,720.00 | 6,850.00 | 6,300.00 | 6,490.00 | 6,490.00 | -2.41% | 603,967 |
| May 28, 2026 | 7,150.00 | 7,490.00 | 6,400.00 | 6,650.00 | 6,650.00 | -6.86% | 1,117,080 |
| May 27, 2026 | 7,500.00 | 7,560.00 | 6,960.00 | 7,140.00 | 7,140.00 | -5.18% | 1,012,908 |
| May 26, 2026 | 7,450.00 | 7,880.00 | 7,170.00 | 7,530.00 | 7,530.00 | 2.87% | 3,055,925 |
| May 22, 2026 | 7,330.00 | 7,560.00 | 7,210.00 | 7,320.00 | 7,320.00 | -0.27% | 1,023,169 |
| May 21, 2026 | 6,960.00 | 7,750.00 | 6,960.00 | 7,340.00 | 7,340.00 | 6.38% | 3,217,500 |
| May 20, 2026 | 6,840.00 | 8,420.00 | 6,350.00 | 6,900.00 | 6,900.00 | 0.88% | 9,887,555 |
| May 19, 2026 | 7,130.00 | 7,270.00 | 6,600.00 | 6,840.00 | 6,840.00 | -6.30% | 882,619 |
| May 18, 2026 | 7,180.00 | 7,640.00 | 6,950.00 | 7,300.00 | 7,300.00 | 1.81% | 1,335,783 |
| May 15, 2026 | 7,840.00 | 8,180.00 | 7,040.00 | 7,170.00 | 7,170.00 | -7.84% | 2,409,398 |
| May 14, 2026 | 8,080.00 | 8,150.00 | 7,480.00 | 7,780.00 | 7,780.00 | -2.26% | 2,069,658 |
| May 13, 2026 | 8,120.00 | 8,690.00 | 7,960.00 | 7,960.00 | 7,960.00 | -3.28% | 3,472,803 |
| May 12, 2026 | 8,730.00 | 9,090.00 | 7,900.00 | 8,230.00 | 8,230.00 | -5.62% | 5,218,110 |
| 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% | 27,254,240 |
| May 7, 2026 | 6,290.00 | 8,120.00 | 6,000.00 | 8,120.00 | 8,120.00 | 29.92% | 19,913,050 |
| 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% | 547,034 |
| Apr 29, 2026 | 6,380.00 | 6,460.00 | 6,100.00 | 6,340.00 | 6,340.00 | -0.63% | 263,638 |
| 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% | 1,128,462 |
| Apr 24, 2026 | 6,020.00 | 6,260.00 | 5,950.00 | 6,170.00 | 6,170.00 | 2.66% | 382,113 |
| Apr 23, 2026 | 6,150.00 | 6,190.00 | 5,910.00 | 6,010.00 | 6,010.00 | -1.15% | 263,508 |
| Apr 22, 2026 | 6,100.00 | 6,130.00 | 5,950.00 | 6,080.00 | 6,080.00 | -0.98% | 211,847 |
| 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% | 179,449 |
| Apr 16, 2026 | 6,180.00 | 6,280.00 | 6,040.00 | 6,080.00 | 6,080.00 | 0.50% | 242,719 |
| 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% | 275,201 |
| 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% | 131,032 |
| Apr 9, 2026 | 6,000.00 | 6,000.00 | 5,750.00 | 5,790.00 | 5,790.00 | -3.98% | 175,883 |
| Apr 8, 2026 | 5,750.00 | 6,030.00 | 5,740.00 | 6,030.00 | 6,030.00 | 9.04% | 256,307 |
| 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% | 154,128 |
| Apr 2, 2026 | 6,210.00 | 6,290.00 | 5,500.00 | 5,640.00 | 5,640.00 | -5.21% | 363,430 |
| Apr 1, 2026 | 5,730.00 | 6,000.00 | 5,730.00 | 5,950.00 | 5,950.00 | 7.79% | 175,988 |
| Mar 31, 2026 | 5,700.00 | 5,780.00 | 5,510.00 | 5,520.00 | 5,520.00 | -3.16% | 242,605 |
| 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% | 235,528 |
| Mar 26, 2026 | 6,220.00 | 6,290.00 | 5,950.00 | 5,980.00 | 5,980.00 | -2.76% | 209,610 |
| Mar 25, 2026 | 6,150.00 | 6,310.00 | 6,110.00 | 6,150.00 | 6,150.00 | 1.32% | 183,254 |
| Mar 24, 2026 | 6,200.00 | 6,220.00 | 5,980.00 | 6,070.00 | 6,070.00 | 1.68% | 236,153 |
| 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% | 329,998 |
| Mar 19, 2026 | 6,430.00 | 6,520.00 | 6,350.00 | 6,350.00 | 6,350.00 | -4.22% | 302,048 |
| Mar 18, 2026 | 6,780.00 | 6,790.00 | 6,530.00 | 6,630.00 | 6,630.00 | - | 316,198 |