Elensys Co.,Ltd. (KOSDAQ:264850)
South Korea · Delayed Price · Currency is KRW 5,790.00
-130.00 (-2.20%)
At close: Sep 11, 2026
Elensys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5,770.00 | 5,940.00 | 5,710.00 | 5,790.00 | 5,790.00 | -2.20% | 230,763 |
| Sep 10, 2026 | 6,110.00 | 6,360.00 | 5,900.00 | 5,920.00 | 5,920.00 | -1.33% | 868,778 |
| Sep 9, 2026 | 5,740.00 | 6,250.00 | 5,740.00 | 6,000.00 | 6,000.00 | 2.74% | 1,271,688 |
| Sep 8, 2026 | 5,620.00 | 6,450.00 | 5,550.00 | 5,840.00 | 5,840.00 | 3.91% | 3,153,154 |
| Sep 7, 2026 | 5,690.00 | 5,850.00 | 5,580.00 | 5,620.00 | 5,620.00 | -0.18% | 253,663 |
| Sep 4, 2026 | 5,430.00 | 5,740.00 | 5,420.00 | 5,630.00 | 5,630.00 | 6.03% | 493,099 |
| Sep 3, 2026 | 5,490.00 | 5,680.00 | 5,210.00 | 5,310.00 | 5,310.00 | -2.39% | 577,774 |
| Sep 2, 2026 | 5,590.00 | 5,670.00 | 5,420.00 | 5,440.00 | 5,440.00 | -4.56% | 158,358 |
| Sep 1, 2026 | 5,710.00 | 5,790.00 | 5,600.00 | 5,700.00 | 5,700.00 | 0.18% | 172,818 |
| Aug 31, 2026 | 5,500.00 | 5,750.00 | 5,380.00 | 5,690.00 | 5,690.00 | 0.18% | 237,150 |
| Aug 28, 2026 | 5,870.00 | 5,880.00 | 5,670.00 | 5,680.00 | 5,680.00 | -3.24% | 210,802 |
| Aug 27, 2026 | 5,810.00 | 5,950.00 | 5,760.00 | 5,870.00 | 5,870.00 | 1.03% | 282,683 |
| Aug 26, 2026 | 5,960.00 | 6,000.00 | 5,730.00 | 5,810.00 | 5,810.00 | -2.35% | 244,211 |
| Aug 25, 2026 | 6,030.00 | 6,030.00 | 5,550.00 | 5,950.00 | 5,950.00 | 2.94% | 383,692 |
| 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 |