Elensys Co.,Ltd. (KOSDAQ:264850)
South Korea · Delayed Price · Currency is KRW 4,640.00
+485.00 (11.67%)
At close: Jul 31, 2026
Elensys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5,200.00 | 5,250.00 | 5,010.00 | 5,230.00 | 5,230.00 | -0.57% | 274,666 |
| Jun 10, 2026 | 5,480.00 | 5,600.00 | 5,000.00 | 5,260.00 | 5,260.00 | -4.36% | 421,839 |
| Jun 9, 2026 | 5,330.00 | 5,620.00 | 5,330.00 | 5,500.00 | 5,500.00 | 3.38% | 404,979 |
| Jun 8, 2026 | 5,470.00 | 5,660.00 | 5,230.00 | 5,320.00 | 5,320.00 | -9.06% | 466,024 |
| Jun 5, 2026 | 6,190.00 | 6,190.00 | 5,730.00 | 5,850.00 | 5,850.00 | -6.40% | 449,689 |
| Jun 4, 2026 | 6,190.00 | 6,580.00 | 6,190.00 | 6,250.00 | 6,250.00 | 0.97% | 402,673 |
| Jun 2, 2026 | 6,590.00 | 6,880.00 | 5,960.00 | 6,190.00 | 6,190.00 | -4.03% | 857,992 |
| Jun 1, 2026 | 6,570.00 | 7,210.00 | 6,360.00 | 6,450.00 | 6,450.00 | -0.62% | 1,652,458 |
| May 29, 2026 | 6,720.00 | 6,850.00 | 6,300.00 | 6,490.00 | 6,490.00 | -2.41% | 613,895 |
| May 28, 2026 | 7,150.00 | 7,490.00 | 6,400.00 | 6,650.00 | 6,650.00 | -6.86% | 1,124,317 |
| May 27, 2026 | 7,500.00 | 7,560.00 | 6,960.00 | 7,140.00 | 7,140.00 | -5.18% | 1,017,353 |
| May 26, 2026 | 7,450.00 | 7,880.00 | 7,170.00 | 7,530.00 | 7,530.00 | 2.87% | 3,082,170 |
| 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% | 3,248,575 |
| May 20, 2026 | 6,840.00 | 8,420.00 | 6,350.00 | 6,900.00 | 6,900.00 | 0.88% | 9,934,039 |