Elensys Co., Ltd. 264850
KRX · South Korea · Producer Manufacturing
KRW 5,930.00+150.00 (+2.60%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | 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 |