Elentec Co., Ltd 054210
KRX · South Korea · Producer Manufacturing
KRW 6,790.00+70.00 (+1.04%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,790.00 | +1.04% | KRW 6,720.00 | KRW 6,910.00 | KRW 6,680.00 | 141.71K |
| 2026-10-01 | KRW 6,720.00 | +1.66% | KRW 6,620.00 | KRW 6,720.00 | KRW 6,490.00 | 181.24K |
| 2026-09-30 | KRW 6,610.00 | -0.90% | KRW 6,670.00 | KRW 6,770.00 | KRW 6,520.00 | 79.22K |
| 2026-09-29 | KRW 6,670.00 | -1.48% | KRW 6,770.00 | KRW 6,770.00 | KRW 6,530.00 | 101.52K |
| 2026-09-28 | KRW 6,770.00 | +2.89% | KRW 6,580.00 | KRW 6,860.00 | KRW 6,530.00 | 67.37K |
| 2026-09-23 | KRW 6,580.00 | -3.52% | KRW 6,800.00 | KRW 6,820.00 | KRW 6,500.00 | 159.80K |
| 2026-09-22 | KRW 6,820.00 | -0.15% | KRW 6,860.00 | KRW 6,980.00 | KRW 6,650.00 | 150.01K |
| 2026-09-21 | KRW 6,830.00 | -0.44% | KRW 6,860.00 | KRW 6,870.00 | KRW 6,760.00 | 63.12K |
| 2026-09-18 | KRW 6,860.00 | +0.88% | KRW 6,830.00 | KRW 6,880.00 | KRW 6,750.00 | 86.62K |
| 2026-09-17 | KRW 6,800.00 | -1.31% | KRW 6,880.00 | KRW 6,880.00 | KRW 6,690.00 | 92.82K |
| 2026-09-16 | KRW 6,890.00 | -1.85% | KRW 6,840.00 | KRW 6,990.00 | KRW 6,650.00 | 106.26K |
| 2026-09-15 | KRW 7,020.00 | +2.78% | KRW 6,900.00 | KRW 7,200.00 | KRW 6,750.00 | 154.36K |
| 2026-09-14 | KRW 6,830.00 | -0.87% | KRW 6,860.00 | KRW 6,960.00 | KRW 6,720.00 | 40.45K |
| 2026-09-11 | KRW 6,890.00 | -2.82% | KRW 6,950.00 | KRW 7,000.00 | KRW 6,830.00 | 82.31K |
| 2026-09-10 | KRW 7,090.00 | -0.28% | KRW 7,180.00 | KRW 7,190.00 | KRW 6,850.00 | 45.10K |
| 2026-09-09 | KRW 7,110.00 | +3.80% | KRW 6,870.00 | KRW 7,200.00 | KRW 6,850.00 | 75.53K |
| 2026-09-08 | KRW 6,850.00 | -2.14% | KRW 7,000.00 | KRW 7,090.00 | KRW 6,820.00 | 62.40K |
| 2026-09-07 | KRW 7,000.00 | +0.43% | KRW 6,970.00 | KRW 7,120.00 | KRW 6,920.00 | 44.08K |
| 2026-09-04 | KRW 6,970.00 | +3.87% | KRW 6,750.00 | KRW 6,980.00 | KRW 6,750.00 | 65.82K |
| 2026-09-03 | KRW 6,710.00 | -1.61% | KRW 6,830.00 | KRW 6,880.00 | KRW 6,630.00 | 61.98K |
| 2026-09-02 | KRW 6,820.00 | -2.85% | KRW 6,980.00 | KRW 6,980.00 | KRW 6,770.00 | 39.44K |
| 2026-09-01 | KRW 7,020.00 | -0.14% | KRW 7,050.00 | KRW 7,050.00 | KRW 6,860.00 | 39.10K |
| 2026-08-31 | KRW 7,030.00 | +1.15% | KRW 6,930.00 | KRW 7,040.00 | KRW 6,670.00 | 58.95K |
| 2026-08-28 | KRW 6,950.00 | +1.46% | KRW 6,890.00 | KRW 6,960.00 | KRW 6,740.00 | 72.02K |
| 2026-08-27 | KRW 6,850.00 | +0.15% | KRW 6,900.00 | KRW 6,950.00 | KRW 6,750.00 | 88.74K |
| 2026-08-26 | KRW 6,840.00 | -0.15% | KRW 6,920.00 | KRW 6,920.00 | KRW 6,700.00 | 43.85K |
| 2026-08-25 | KRW 6,850.00 | 0.00% | KRW 6,840.00 | KRW 6,910.00 | KRW 6,470.00 | 103.55K |
| 2026-08-24 | KRW 6,850.00 | +0.44% | KRW 6,820.00 | KRW 6,970.00 | KRW 6,720.00 | 148.36K |
| 2026-08-21 | KRW 6,820.00 | -3.94% | KRW 7,050.00 | KRW 7,100.00 | KRW 6,700.00 | 104.40K |
| 2026-08-20 | KRW 7,100.00 | +1.14% | KRW 7,100.00 | KRW 7,220.00 | KRW 6,990.00 | 138.21K |
| 2026-08-19 | KRW 7,020.00 | -1.54% | KRW 6,990.00 | KRW 7,200.00 | KRW 6,880.00 | 110.31K |
| 2026-08-18 | KRW 7,130.00 | -11.87% | KRW 7,750.00 | KRW 7,760.00 | KRW 7,080.00 | 329.15K |
| 2026-08-14 | KRW 8,090.00 | +0.75% | KRW 8,060.00 | KRW 8,160.00 | KRW 7,840.00 | 139.59K |
| 2026-08-13 | KRW 8,030.00 | -1.83% | KRW 8,190.00 | KRW 8,190.00 | KRW 7,960.00 | 76.52K |
| 2026-08-12 | KRW 8,180.00 | +0.37% | KRW 8,130.00 | KRW 8,320.00 | KRW 7,960.00 | 79.89K |
| 2026-08-11 | KRW 8,150.00 | +2.52% | KRW 7,890.00 | KRW 8,190.00 | KRW 7,810.00 | 108.26K |
| 2026-08-10 | KRW 7,950.00 | +2.71% | KRW 7,810.00 | KRW 7,950.00 | KRW 7,620.00 | 117.61K |
| 2026-08-07 | KRW 7,740.00 | -0.39% | KRW 7,810.00 | KRW 8,000.00 | KRW 7,530.00 | 67.23K |
| 2026-08-06 | KRW 7,770.00 | +0.39% | KRW 7,740.00 | KRW 7,900.00 | KRW 7,600.00 | 88.50K |
| 2026-08-05 | KRW 7,740.00 | +6.32% | KRW 7,380.00 | KRW 7,800.00 | KRW 7,320.00 | 145.78K |
| 2026-08-04 | KRW 7,280.00 | +7.06% | KRW 6,900.00 | KRW 7,330.00 | KRW 6,840.00 | 137.91K |
| 2026-08-03 | KRW 6,800.00 | +1.04% | KRW 6,510.00 | KRW 7,010.00 | KRW 6,510.00 | 105.72K |
| 2026-07-31 | KRW 6,730.00 | +9.61% | KRW 6,380.00 | KRW 6,740.00 | KRW 6,260.00 | 136.91K |
| 2026-07-30 | KRW 6,140.00 | +1.99% | KRW 5,710.00 | KRW 6,300.00 | KRW 5,710.00 | 77.94K |
| 2026-07-29 | KRW 6,020.00 | -6.81% | KRW 6,470.00 | KRW 6,660.00 | KRW 5,700.00 | 216.65K |
| 2026-07-28 | KRW 6,460.00 | -7.05% | KRW 6,810.00 | KRW 6,810.00 | KRW 6,430.00 | 164.06K |
| 2026-07-27 | KRW 6,950.00 | 0.00% | KRW 7,070.00 | KRW 7,090.00 | KRW 6,830.00 | 63.30K |
| 2026-07-24 | KRW 6,950.00 | -2.66% | KRW 7,080.00 | KRW 7,090.00 | KRW 6,830.00 | 88.80K |
| 2026-07-23 | KRW 7,140.00 | +3.03% | KRW 6,930.00 | KRW 7,160.00 | KRW 6,920.00 | 99.14K |
| 2026-07-22 | KRW 6,930.00 | +2.21% | KRW 6,940.00 | KRW 7,170.00 | KRW 6,900.00 | 121.04K |
| 2026-07-21 | KRW 6,780.00 | +2.42% | KRW 6,550.00 | KRW 6,830.00 | KRW 6,450.00 | 126.57K |
| 2026-07-20 | KRW 6,620.00 | -6.63% | KRW 6,990.00 | KRW 7,100.00 | KRW 6,570.00 | 120.20K |
| 2026-07-16 | KRW 7,090.00 | -4.32% | KRW 7,340.00 | KRW 7,390.00 | KRW 6,990.00 | 179.97K |
| 2026-07-15 | KRW 7,410.00 | +6.47% | KRW 7,010.00 | KRW 7,580.00 | KRW 7,010.00 | 296.32K |
| 2026-07-14 | KRW 6,960.00 | +0.87% | KRW 6,900.00 | KRW 7,070.00 | KRW 6,550.00 | 167.12K |
| 2026-07-13 | KRW 6,900.00 | -5.87% | KRW 7,350.00 | KRW 7,400.00 | KRW 6,850.00 | 170.87K |
| 2026-07-10 | KRW 7,330.00 | +9.24% | KRW 6,750.00 | KRW 7,340.00 | KRW 6,750.00 | 159.41K |
| 2026-07-09 | KRW 6,710.00 | +0.60% | KRW 6,670.00 | KRW 6,950.00 | KRW 6,510.00 | 158.93K |
| 2026-07-08 | KRW 6,670.00 | -5.66% | KRW 6,880.00 | KRW 7,100.00 | KRW 6,580.00 | 186.75K |
| 2026-07-07 | KRW 7,070.00 | -3.55% | KRW 7,170.00 | KRW 7,460.00 | KRW 6,840.00 | 156.12K |
| 2026-07-06 | KRW 7,330.00 | -5.17% | KRW 7,730.00 | KRW 7,730.00 | KRW 7,150.00 | 123.00K |
| 2026-07-03 | KRW 7,730.00 | +5.17% | KRW 7,360.00 | KRW 7,740.00 | KRW 7,060.00 | 131.79K |
| 2026-07-02 | KRW 7,350.00 | -6.96% | KRW 7,740.00 | KRW 7,780.00 | KRW 7,300.00 | 136.38K |
| 2026-07-01 | KRW 7,900.00 | +7.19% | KRW 7,400.00 | KRW 7,980.00 | KRW 7,300.00 | 173.81K |
| 2026-06-30 | KRW 7,370.00 | -3.28% | KRW 7,650.00 | KRW 7,680.00 | KRW 7,300.00 | 91.68K |
| 2026-06-29 | KRW 7,620.00 | +9.01% | KRW 6,990.00 | KRW 7,620.00 | KRW 6,990.00 | 140.17K |
| 2026-06-26 | KRW 6,990.00 | -4.38% | KRW 7,300.00 | KRW 7,300.00 | KRW 6,700.00 | 216.99K |
| 2026-06-25 | KRW 7,310.00 | -1.88% | KRW 7,460.00 | KRW 7,730.00 | KRW 7,220.00 | 145.07K |
| 2026-06-24 | KRW 7,450.00 | -0.13% | KRW 7,420.00 | KRW 7,740.00 | KRW 7,160.00 | 182.94K |
| 2026-06-23 | KRW 7,460.00 | -7.67% | KRW 7,800.00 | KRW 8,090.00 | KRW 7,400.00 | 233.97K |
| 2026-06-22 | KRW 8,080.00 | -1.82% | KRW 8,010.00 | KRW 8,210.00 | KRW 7,630.00 | 237.18K |
| 2026-06-19 | KRW 8,230.00 | -3.52% | KRW 8,530.00 | KRW 8,600.00 | KRW 7,930.00 | 188.06K |
| 2026-06-18 | KRW 8,530.00 | -3.62% | KRW 8,800.00 | KRW 8,920.00 | KRW 8,500.00 | 97.19K |
| 2026-06-17 | KRW 8,850.00 | -0.11% | KRW 8,940.00 | KRW 8,990.00 | KRW 8,470.00 | 151.34K |
| 2026-06-16 | KRW 8,860.00 | -1.12% | KRW 9,090.00 | KRW 9,180.00 | KRW 8,740.00 | 137.39K |
| 2026-06-15 | KRW 8,960.00 | +1.36% | KRW 9,000.00 | KRW 9,230.00 | KRW 8,860.00 | 177.81K |
| 2026-06-12 | KRW 8,840.00 | +1.73% | KRW 9,030.00 | KRW 9,130.00 | KRW 8,720.00 | 209.94K |
| 2026-06-11 | KRW 8,690.00 | -0.11% | KRW 8,410.00 | KRW 8,730.00 | KRW 8,380.00 | 133.26K |
| 2026-06-10 | KRW 8,700.00 | -0.68% | KRW 8,690.00 | KRW 9,030.00 | KRW 8,430.00 | 324.76K |
| 2026-06-09 | KRW 8,760.00 | +5.29% | KRW 8,390.00 | KRW 8,960.00 | KRW 8,390.00 | 367.23K |
| 2026-06-08 | KRW 8,320.00 | -9.96% | KRW 8,600.00 | KRW 8,860.00 | KRW 8,210.00 | 341.80K |
| 2026-06-05 | KRW 9,240.00 | -1.91% | KRW 9,360.00 | KRW 9,420.00 | KRW 8,810.00 | 364.28K |
| 2026-06-04 | KRW 9,420.00 | -1.98% | KRW 9,520.00 | KRW 9,890.00 | KRW 9,270.00 | 239.23K |
| 2026-06-02 | KRW 9,610.00 | -4.38% | KRW 10,000.00 | KRW 10,000.00 | KRW 9,300.00 | 350.65K |
| 2026-06-01 | KRW 10,050.00 | -5.28% | KRW 10,610.00 | KRW 10,640.00 | KRW 9,910.00 | 333.77K |
| 2026-05-29 | KRW 10,610.00 | -6.27% | KRW 11,350.00 | KRW 11,550.00 | KRW 10,400.00 | 375.31K |
| 2026-05-28 | KRW 11,320.00 | -0.96% | KRW 11,700.00 | KRW 12,360.00 | KRW 10,900.00 | 507.90K |
| 2026-05-27 | KRW 11,430.00 | -6.31% | KRW 12,190.00 | KRW 12,260.00 | KRW 11,270.00 | 436.04K |
| 2026-05-26 | KRW 12,200.00 | -7.58% | KRW 13,150.00 | KRW 13,190.00 | KRW 12,020.00 | 519.43K |
| 2026-05-22 | KRW 13,200.00 | -1.86% | KRW 13,430.00 | KRW 13,720.00 | KRW 12,870.00 | 655.96K |