Elensys Co.,Ltd. (KOSDAQ:264850)
South Korea · Delayed Price · Currency is KRW 4,065.00
+355.00 (9.57%)
At close: Jul 10, 2026
Elensys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |