Elensys Co., Ltd. 264850
KRX · Südkorea · Produzierendes Gewerbe
KRW 5.930,00+150,00 (+2,60 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5.780,00 | +4,71 % | KRW 5.520,00 | KRW 6.000,00 | KRW 5.480,00 | 534,59K |
| 2026-09-30 | KRW 5.520,00 | +0,73 % | KRW 5.530,00 | KRW 5.620,00 | KRW 5.500,00 | 127,84K |
| 2026-09-29 | KRW 5.480,00 | -2,14 % | KRW 5.680,00 | KRW 5.700,00 | KRW 5.390,00 | 154,83K |
| 2026-09-28 | KRW 5.600,00 | -2,10 % | KRW 5.720,00 | KRW 5.780,00 | KRW 5.570,00 | 173,77K |
| 2026-09-23 | KRW 5.720,00 | +1,06 % | KRW 5.770,00 | KRW 5.920,00 | KRW 5.680,00 | 230,07K |
| 2026-09-22 | KRW 5.660,00 | -2,08 % | KRW 5.850,00 | KRW 5.870,00 | KRW 5.610,00 | 211,61K |
| 2026-09-21 | KRW 5.780,00 | -2,03 % | KRW 5.880,00 | KRW 5.970,00 | KRW 5.780,00 | 293,27K |
| 2026-09-18 | KRW 5.900,00 | +5,36 % | KRW 5.680,00 | KRW 6.120,00 | KRW 5.680,00 | 768,76K |
| 2026-09-17 | KRW 5.600,00 | 0,00 % | KRW 5.650,00 | KRW 5.700,00 | KRW 5.550,00 | 129,59K |
| 2026-09-16 | KRW 5.600,00 | -1,06 % | KRW 5.680,00 | KRW 5.700,00 | KRW 5.540,00 | 255,88K |
| 2026-09-15 | KRW 5.660,00 | +2,17 % | KRW 5.520,00 | KRW 5.960,00 | KRW 5.480,00 | 621,80K |
| 2026-09-14 | KRW 5.540,00 | -4,32 % | KRW 5.680,00 | KRW 5.700,00 | KRW 5.510,00 | 262,38K |
| 2026-09-11 | KRW 5.790,00 | -2,20 % | KRW 5.770,00 | KRW 5.940,00 | KRW 5.710,00 | 234,92K |
| 2026-09-10 | KRW 5.920,00 | -1,33 % | KRW 6.110,00 | KRW 6.360,00 | KRW 5.900,00 | 872,05K |
| 2026-09-09 | KRW 6.000,00 | +2,74 % | KRW 5.740,00 | KRW 6.250,00 | KRW 5.740,00 | 1,28M |
| 2026-09-08 | KRW 5.840,00 | +3,91 % | KRW 5.620,00 | KRW 6.450,00 | KRW 5.550,00 | 3,15M |
| 2026-09-07 | KRW 5.620,00 | -0,18 % | KRW 5.690,00 | KRW 5.850,00 | KRW 5.580,00 | 253,66K |
| 2026-09-04 | KRW 5.630,00 | +6,03 % | KRW 5.430,00 | KRW 5.740,00 | KRW 5.420,00 | 493,10K |
| 2026-09-03 | KRW 5.310,00 | -2,39 % | KRW 5.490,00 | KRW 5.680,00 | KRW 5.210,00 | 577,77K |
| 2026-09-02 | KRW 5.440,00 | -4,56 % | KRW 5.590,00 | KRW 5.670,00 | KRW 5.420,00 | 172,30K |
| 2026-09-01 | KRW 5.700,00 | +0,18 % | KRW 5.710,00 | KRW 5.790,00 | KRW 5.600,00 | 172,82K |
| 2026-08-31 | KRW 5.690,00 | +0,18 % | KRW 5.500,00 | KRW 5.750,00 | KRW 5.380,00 | 241,00K |
| 2026-08-28 | KRW 5.680,00 | -3,24 % | KRW 5.870,00 | KRW 5.880,00 | KRW 5.670,00 | 217,67K |
| 2026-08-27 | KRW 5.870,00 | +1,03 % | KRW 5.810,00 | KRW 5.950,00 | KRW 5.760,00 | 285,76K |
| 2026-08-26 | KRW 5.810,00 | -2,35 % | KRW 5.960,00 | KRW 6.000,00 | KRW 5.730,00 | 248,20K |
| 2026-08-25 | KRW 5.950,00 | +2,94 % | KRW 6.030,00 | KRW 6.030,00 | KRW 5.550,00 | 387,05K |
| 2026-08-24 | KRW 5.780,00 | -1,37 % | KRW 5.900,00 | KRW 6.010,00 | KRW 5.750,00 | 338,97K |
| 2026-08-21 | KRW 5.860,00 | -6,98 % | KRW 6.140,00 | KRW 6.210,00 | KRW 5.850,00 | 420,83K |
| 2026-08-20 | KRW 6.300,00 | -0,63 % | KRW 6.340,00 | KRW 6.420,00 | KRW 6.190,00 | 436,73K |
| 2026-08-19 | KRW 6.340,00 | +1,44 % | KRW 5.980,00 | KRW 6.990,00 | KRW 5.970,00 | 2,85M |
| 2026-08-18 | KRW 6.250,00 | -7,82 % | KRW 6.960,00 | KRW 7.120,00 | KRW 6.190,00 | 1,07M |
| 2026-08-14 | KRW 6.780,00 | +3,20 % | KRW 6.630,00 | KRW 6.990,00 | KRW 6.510,00 | 2,24M |
| 2026-08-13 | KRW 6.570,00 | -1,35 % | KRW 6.700,00 | KRW 6.830,00 | KRW 6.460,00 | 1,05M |
| 2026-08-12 | KRW 6.660,00 | -3,48 % | KRW 6.760,00 | KRW 6.860,00 | KRW 6.580,00 | 973,77K |
| 2026-08-11 | KRW 6.900,00 | +2,22 % | KRW 6.850,00 | KRW 7.230,00 | KRW 6.560,00 | 5,47M |
| 2026-08-10 | KRW 6.750,00 | +3,05 % | KRW 6.570,00 | KRW 6.900,00 | KRW 6.500,00 | 3,59M |
| 2026-08-07 | KRW 6.550,00 | +4,47 % | KRW 6.290,00 | KRW 6.950,00 | KRW 6.110,00 | 13,74M |
| 2026-08-06 | KRW 6.270,00 | -3,98 % | KRW 6.710,00 | KRW 6.820,00 | KRW 6.190,00 | 4,89M |
| 2026-08-05 | KRW 6.530,00 | +29,82 % | KRW 5.100,00 | KRW 6.530,00 | KRW 4.990,00 | 10,74M |
| 2026-08-04 | KRW 5.030,00 | +0,60 % | KRW 5.020,00 | KRW 5.140,00 | KRW 4.905,00 | 867,92K |
| 2026-08-03 | KRW 5.000,00 | +7,76 % | KRW 4.815,00 | KRW 5.100,00 | KRW 4.605,00 | 1,36M |
| 2026-07-31 | KRW 4.640,00 | +11,67 % | KRW 4.345,00 | KRW 4.680,00 | KRW 4.265,00 | 765,01K |
| 2026-07-30 | KRW 4.155,00 | -15,55 % | KRW 4.870,00 | KRW 5.060,00 | KRW 4.155,00 | 1,21M |
| 2026-07-29 | KRW 4.920,00 | +1,23 % | KRW 5.170,00 | KRW 5.510,00 | KRW 4.400,00 | 2,70M |
| 2026-07-28 | KRW 4.860,00 | -8,30 % | KRW 5.000,00 | KRW 5.580,00 | KRW 4.700,00 | 2,53M |
| 2026-07-27 | KRW 5.300,00 | +17,52 % | KRW 4.650,00 | KRW 5.400,00 | KRW 4.650,00 | 4,21M |
| 2026-07-24 | KRW 4.510,00 | -9,07 % | KRW 4.790,00 | KRW 4.980,00 | KRW 4.420,00 | 695,78K |
| 2026-07-23 | KRW 4.960,00 | +1,54 % | KRW 5.170,00 | KRW 5.420,00 | KRW 4.735,00 | 2,57M |
| 2026-07-22 | KRW 4.885,00 | +3,83 % | KRW 5.720,00 | KRW 5.850,00 | KRW 4.860,00 | 6,46M |
| 2026-07-21 | KRW 4.705,00 | +29,97 % | KRW 3.600,00 | KRW 4.705,00 | KRW 3.525,00 | 1,65M |
| 2026-07-20 | KRW 3.620,00 | -6,70 % | KRW 3.880,00 | KRW 3.880,00 | KRW 3.615,00 | 98,44K |
| 2026-07-16 | KRW 3.880,00 | -3,00 % | KRW 4.010,00 | KRW 4.010,00 | KRW 3.790,00 | 106,01K |
| 2026-07-15 | KRW 4.000,00 | +7,96 % | KRW 3.805,00 | KRW 4.010,00 | KRW 3.800,00 | 99,10K |
| 2026-07-14 | KRW 3.705,00 | -4,51 % | KRW 3.805,00 | KRW 3.875,00 | KRW 3.525,00 | 217,65K |
| 2026-07-13 | KRW 3.880,00 | -4,55 % | KRW 4.055,00 | KRW 4.200,00 | KRW 3.795,00 | 173,13K |
| 2026-07-10 | KRW 4.065,00 | +9,57 % | KRW 3.760,00 | KRW 4.125,00 | KRW 3.760,00 | 158,14K |
| 2026-07-09 | KRW 3.710,00 | +0,68 % | KRW 3.645,00 | KRW 3.945,00 | KRW 3.645,00 | 225,87K |
| 2026-07-08 | KRW 3.685,00 | -6,83 % | KRW 3.815,00 | KRW 3.970,00 | KRW 3.625,00 | 243,86K |
| 2026-07-07 | KRW 3.955,00 | -5,61 % | KRW 4.040,00 | KRW 4.215,00 | KRW 3.890,00 | 157,40K |
| 2026-07-06 | KRW 4.190,00 | -2,33 % | KRW 4.280,00 | KRW 4.345,00 | KRW 4.070,00 | 144,95K |
| 2026-07-03 | KRW 4.290,00 | +2,63 % | KRW 4.230,00 | KRW 4.305,00 | KRW 3.955,00 | 181,38K |
| 2026-07-02 | KRW 4.180,00 | -6,80 % | KRW 4.410,00 | KRW 4.435,00 | KRW 4.130,00 | 156,16K |
| 2026-07-01 | KRW 4.485,00 | +0,79 % | KRW 4.465,00 | KRW 4.655,00 | KRW 4.410,00 | 192,70K |
| 2026-06-30 | KRW 4.450,00 | -2,52 % | KRW 4.620,00 | KRW 4.655,00 | KRW 4.400,00 | 201,79K |
| 2026-06-29 | KRW 4.565,00 | +12,02 % | KRW 4.005,00 | KRW 4.565,00 | KRW 4.005,00 | 260,81K |
| 2026-06-26 | KRW 4.075,00 | -6,11 % | KRW 4.290,00 | KRW 4.340,00 | KRW 3.930,00 | 319,27K |
| 2026-06-25 | KRW 4.340,00 | -3,13 % | KRW 4.500,00 | KRW 4.610,00 | KRW 4.330,00 | 200,64K |
| 2026-06-24 | KRW 4.480,00 | +2,52 % | KRW 4.370,00 | KRW 4.800,00 | KRW 4.300,00 | 290,85K |
| 2026-06-23 | KRW 4.370,00 | -9,24 % | KRW 4.705,00 | KRW 4.810,00 | KRW 4.370,00 | 406,12K |
| 2026-06-22 | KRW 4.815,00 | -1,73 % | KRW 4.800,00 | KRW 4.900,00 | KRW 4.690,00 | 218,72K |
| 2026-06-19 | KRW 4.900,00 | -5,41 % | KRW 5.180,00 | KRW 5.260,00 | KRW 4.785,00 | 397,76K |
| 2026-06-18 | KRW 5.180,00 | -4,60 % | KRW 5.430,00 | KRW 5.460,00 | KRW 5.100,00 | 217,55K |
| 2026-06-17 | KRW 5.430,00 | -1,09 % | KRW 5.430,00 | KRW 5.540,00 | KRW 5.350,00 | 169,77K |
| 2026-06-16 | KRW 5.490,00 | -1,79 % | KRW 5.680,00 | KRW 5.700,00 | KRW 5.460,00 | 231,08K |
| 2026-06-15 | KRW 5.590,00 | -0,18 % | KRW 5.830,00 | KRW 5.870,00 | KRW 5.520,00 | 342,25K |
| 2026-06-12 | KRW 5.600,00 | +7,07 % | KRW 5.430,00 | KRW 5.800,00 | KRW 5.340,00 | 470,62K |
| 2026-06-11 | KRW 5.230,00 | -0,57 % | KRW 5.200,00 | KRW 5.250,00 | KRW 5.010,00 | 279,77K |
| 2026-06-10 | KRW 5.260,00 | -4,36 % | KRW 5.480,00 | KRW 5.600,00 | KRW 5.000,00 | 785 |
| 2026-06-09 | KRW 5.500,00 | +3,38 % | KRW 5.330,00 | KRW 5.620,00 | KRW 5.330,00 | 404,98K |
| 2026-06-08 | KRW 5.320,00 | -9,06 % | KRW 5.470,00 | KRW 5.660,00 | KRW 5.230,00 | 466,02K |
| 2026-06-05 | KRW 5.850,00 | -6,40 % | KRW 6.190,00 | KRW 6.190,00 | KRW 5.730,00 | 449,69K |
| 2026-06-04 | KRW 6.250,00 | +0,97 % | KRW 6.190,00 | KRW 6.580,00 | KRW 6.190,00 | 402,67K |
| 2026-06-02 | KRW 6.190,00 | -4,03 % | KRW 6.590,00 | KRW 6.880,00 | KRW 5.960,00 | 857,99K |
| 2026-06-01 | KRW 6.450,00 | -0,62 % | KRW 6.570,00 | KRW 7.210,00 | KRW 6.360,00 | 1,65M |
| 2026-05-29 | KRW 6.490,00 | -2,41 % | KRW 6.720,00 | KRW 6.850,00 | KRW 6.300,00 | 613,90K |
| 2026-05-28 | KRW 6.650,00 | -6,86 % | KRW 7.150,00 | KRW 7.490,00 | KRW 6.400,00 | 1,12M |
| 2026-05-27 | KRW 7.140,00 | -5,18 % | KRW 7.500,00 | KRW 7.560,00 | KRW 6.960,00 | 1,02M |
| 2026-05-26 | KRW 7.530,00 | +2,87 % | KRW 7.450,00 | KRW 7.880,00 | KRW 7.170,00 | 3,08M |
| 2026-05-22 | KRW 7.320,00 | -0,27 % | KRW 7.330,00 | KRW 7.560,00 | KRW 7.210,00 | 1,02M |
| 2026-05-21 | KRW 7.340,00 | +6,38 % | KRW 6.960,00 | KRW 7.750,00 | KRW 6.960,00 | 3,25M |