Elentec Co., Ltd. (KOSDAQ:054210)
South Korea
· Delayed Price · Currency is KRW 9,380.00
-170.00 (-1.78%)
At close: Dec 5, 2025
Elentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9,800.00 | 9,880.00 | 9,410.00 | 9,550.00 | 9,550.00 | 0.95% | 617,904 |
| Dec 3, 2025 | 9,200.00 | 9,620.00 | 9,150.00 | 9,460.00 | 9,460.00 | 3.39% | 335,923 |
| Dec 2, 2025 | 8,880.00 | 9,170.00 | 8,820.00 | 9,150.00 | 9,150.00 | 3.04% | 122,632 |
| Dec 1, 2025 | 9,050.00 | 9,200.00 | 8,810.00 | 8,880.00 | 8,880.00 | -1.00% | 91,425 |
| Nov 28, 2025 | 8,990.00 | 9,000.00 | 8,790.00 | 8,970.00 | 8,970.00 | -0.22% | 81,672 |
| Nov 27, 2025 | 9,100.00 | 9,200.00 | 8,780.00 | 8,990.00 | 8,990.00 | -1.21% | 91,344 |
| Nov 26, 2025 | 9,050.00 | 9,220.00 | 8,900.00 | 9,100.00 | 9,100.00 | 2.02% | 155,189 |
| Nov 25, 2025 | 8,420.00 | 9,170.00 | 8,420.00 | 8,920.00 | 8,920.00 | 6.57% | 283,989 |
| Nov 24, 2025 | 8,280.00 | 8,500.00 | 8,240.00 | 8,370.00 | 8,370.00 | 1.09% | 106,054 |
| Nov 21, 2025 | 8,190.00 | 8,630.00 | 8,190.00 | 8,280.00 | 8,280.00 | -5.59% | 134,706 |
| Nov 20, 2025 | 8,550.00 | 8,880.00 | 8,510.00 | 8,770.00 | 8,770.00 | 2.45% | 150,706 |
| Nov 19, 2025 | 8,500.00 | 8,640.00 | 8,240.00 | 8,560.00 | 8,560.00 | 0.71% | 128,900 |
| Nov 18, 2025 | 9,010.00 | 9,220.00 | 8,400.00 | 8,500.00 | 8,500.00 | -5.87% | 434,624 |
| Nov 17, 2025 | 9,420.00 | 9,540.00 | 8,590.00 | 9,030.00 | 9,030.00 | -0.11% | 583,632 |
| Nov 14, 2025 | 9,000.00 | 9,450.00 | 8,820.00 | 9,040.00 | 9,040.00 | -1.95% | 355,194 |
| Nov 13, 2025 | 9,130.00 | 9,280.00 | 9,000.00 | 9,220.00 | 9,220.00 | 0.99% | 123,016 |
| Nov 12, 2025 | 8,940.00 | 9,400.00 | 8,940.00 | 9,130.00 | 9,130.00 | 0.88% | 285,071 |
| Nov 11, 2025 | 9,200.00 | 9,490.00 | 8,900.00 | 9,050.00 | 9,050.00 | -1.09% | 215,229 |
| Nov 10, 2025 | 9,300.00 | 9,310.00 | 8,860.00 | 9,150.00 | 9,150.00 | -0.97% | 211,689 |
| Nov 7, 2025 | 9,050.00 | 9,260.00 | 8,660.00 | 9,240.00 | 9,240.00 | 1.32% | 269,759 |
| Nov 6, 2025 | 9,000.00 | 9,250.00 | 8,730.00 | 9,120.00 | 9,120.00 | 4.95% | 328,722 |
| Nov 5, 2025 | 8,800.00 | 8,850.00 | 8,310.00 | 8,690.00 | 8,690.00 | -2.80% | 195,034 |
| Nov 4, 2025 | 9,150.00 | 9,230.00 | 8,810.00 | 8,940.00 | 8,940.00 | -2.19% | 237,992 |
| Nov 3, 2025 | 9,090.00 | 9,230.00 | 9,000.00 | 9,140.00 | 9,140.00 | 0.44% | 160,070 |
| Oct 31, 2025 | 9,200.00 | 9,260.00 | 8,700.00 | 9,100.00 | 9,100.00 | -1.62% | 352,365 |
| Oct 30, 2025 | 9,410.00 | 9,700.00 | 9,110.00 | 9,250.00 | 9,250.00 | -1.60% | 349,690 |
| Oct 29, 2025 | 9,430.00 | 9,460.00 | 9,080.00 | 9,400.00 | 9,400.00 | -0.21% | 358,243 |
| Oct 28, 2025 | 9,400.00 | 9,640.00 | 9,120.00 | 9,420.00 | 9,420.00 | 0.21% | 363,646 |
| Oct 27, 2025 | 9,270.00 | 9,500.00 | 8,890.00 | 9,400.00 | 9,400.00 | 2.29% | 517,841 |
| Oct 24, 2025 | 8,190.00 | 9,370.00 | 8,190.00 | 9,190.00 | 9,190.00 | 12.21% | 1,347,183 |
| Oct 23, 2025 | 8,200.00 | 8,250.00 | 8,010.00 | 8,190.00 | 8,190.00 | -0.61% | 120,745 |
| Oct 22, 2025 | 8,350.00 | 8,350.00 | 8,120.00 | 8,240.00 | 8,240.00 | -0.24% | 163,842 |
| Oct 21, 2025 | 8,250.00 | 8,530.00 | 8,110.00 | 8,260.00 | 8,260.00 | 1.47% | 411,960 |
| Oct 20, 2025 | 7,870.00 | 8,290.00 | 7,870.00 | 8,140.00 | 8,140.00 | 3.43% | 296,346 |
| Oct 17, 2025 | 8,320.00 | 8,330.00 | 7,820.00 | 7,870.00 | 7,870.00 | -3.32% | 331,636 |
| Oct 16, 2025 | 7,630.00 | 8,200.00 | 7,590.00 | 8,140.00 | 8,140.00 | 6.96% | 472,318 |
| Oct 15, 2025 | 7,310.00 | 7,610.00 | 7,310.00 | 7,610.00 | 7,610.00 | 3.54% | 80,662 |
| Oct 14, 2025 | 7,230.00 | 7,490.00 | 7,190.00 | 7,350.00 | 7,350.00 | 1.66% | 80,438 |
| Oct 13, 2025 | 7,290.00 | 7,370.00 | 7,100.00 | 7,230.00 | 7,230.00 | -1.90% | 78,016 |
| Oct 10, 2025 | 7,540.00 | 7,560.00 | 7,250.00 | 7,370.00 | 7,370.00 | -1.99% | 61,806 |
| Oct 2, 2025 | 7,490.00 | 7,600.00 | 7,420.00 | 7,520.00 | 7,520.00 | 0.40% | 58,272 |
| Oct 1, 2025 | 7,490.00 | 7,590.00 | 7,200.00 | 7,490.00 | 7,490.00 | 1.63% | 89,152 |
| Sep 30, 2025 | 7,310.00 | 7,630.00 | 7,300.00 | 7,370.00 | 7,370.00 | -0.81% | 84,171 |
| Sep 29, 2025 | 7,220.00 | 7,530.00 | 7,190.00 | 7,430.00 | 7,430.00 | 2.91% | 105,205 |
| Sep 26, 2025 | 7,590.00 | 7,590.00 | 7,180.00 | 7,220.00 | 7,220.00 | -3.86% | 119,162 |
| Sep 25, 2025 | 7,700.00 | 7,700.00 | 7,290.00 | 7,510.00 | 7,510.00 | -1.96% | 120,038 |
| Sep 24, 2025 | 7,700.00 | 7,730.00 | 7,480.00 | 7,660.00 | 7,660.00 | -1.03% | 79,314 |
| Sep 23, 2025 | 7,740.00 | 7,830.00 | 7,620.00 | 7,740.00 | 7,740.00 | - | 53,918 |
| Sep 22, 2025 | 7,600.00 | 7,760.00 | 7,450.00 | 7,740.00 | 7,740.00 | 2.11% | 83,326 |
| Sep 19, 2025 | 7,650.00 | 7,690.00 | 7,470.00 | 7,580.00 | 7,580.00 | -0.79% | 71,625 |
| Sep 18, 2025 | 7,130.00 | 7,660.00 | 7,130.00 | 7,640.00 | 7,640.00 | 7.45% | 235,157 |
| Sep 17, 2025 | 7,420.00 | 7,420.00 | 7,100.00 | 7,110.00 | 7,110.00 | -3.40% | 102,758 |
| Sep 16, 2025 | 7,450.00 | 7,550.00 | 7,340.00 | 7,360.00 | 7,360.00 | -1.74% | 76,220 |
| Sep 15, 2025 | 7,510.00 | 7,650.00 | 7,420.00 | 7,490.00 | 7,490.00 | -0.66% | 48,477 |
| Sep 12, 2025 | 7,540.00 | 7,690.00 | 7,390.00 | 7,540.00 | 7,540.00 | - | 103,586 |
| Sep 11, 2025 | 7,600.00 | 7,600.00 | 7,430.00 | 7,540.00 | 7,540.00 | -0.13% | 49,457 |
| Sep 10, 2025 | 7,590.00 | 7,590.00 | 7,360.00 | 7,550.00 | 7,550.00 | 0.27% | 188,466 |
| Sep 9, 2025 | 7,570.00 | 7,570.00 | 7,390.00 | 7,530.00 | 7,530.00 | 0.67% | 48,025 |
| Sep 8, 2025 | 7,360.00 | 7,550.00 | 7,310.00 | 7,480.00 | 7,480.00 | 1.36% | 74,713 |
| Sep 5, 2025 | 7,540.00 | 7,550.00 | 7,300.00 | 7,380.00 | 7,380.00 | -0.40% | 117,626 |
| Sep 4, 2025 | 7,510.00 | 7,790.00 | 7,350.00 | 7,410.00 | 7,410.00 | -0.80% | 163,415 |
| Sep 3, 2025 | 7,430.00 | 7,610.00 | 7,200.00 | 7,470.00 | 7,470.00 | 1.63% | 82,529 |
| Sep 2, 2025 | 7,470.00 | 7,530.00 | 7,220.00 | 7,350.00 | 7,350.00 | - | 147,712 |
| Sep 1, 2025 | 7,720.00 | 7,800.00 | 7,300.00 | 7,350.00 | 7,350.00 | -4.67% | 78,557 |
| Aug 29, 2025 | 7,760.00 | 7,910.00 | 7,630.00 | 7,710.00 | 7,710.00 | -0.64% | 51,084 |
| Aug 28, 2025 | 7,980.00 | 8,000.00 | 7,710.00 | 7,760.00 | 7,760.00 | -3.00% | 72,579 |
| Aug 27, 2025 | 8,230.00 | 8,280.00 | 7,940.00 | 8,000.00 | 8,000.00 | -2.79% | 103,996 |
| Aug 26, 2025 | 8,350.00 | 8,400.00 | 8,090.00 | 8,230.00 | 8,230.00 | -1.79% | 78,576 |
| Aug 25, 2025 | 7,950.00 | 8,490.00 | 7,920.00 | 8,380.00 | 8,380.00 | 5.41% | 219,334 |
| Aug 22, 2025 | 7,820.00 | 8,130.00 | 7,690.00 | 7,950.00 | 7,950.00 | 3.25% | 106,097 |
| Aug 21, 2025 | 7,870.00 | 8,030.00 | 7,600.00 | 7,700.00 | 7,700.00 | -2.16% | 177,923 |
| Aug 20, 2025 | 7,870.00 | 7,900.00 | 7,540.00 | 7,870.00 | 7,870.00 | -2.11% | 205,313 |
| Aug 19, 2025 | 8,070.00 | 8,250.00 | 7,930.00 | 8,040.00 | 8,040.00 | -0.37% | 113,167 |
| Aug 18, 2025 | 8,230.00 | 8,400.00 | 8,020.00 | 8,070.00 | 8,070.00 | -2.65% | 121,755 |
| Aug 14, 2025 | 8,400.00 | 8,410.00 | 8,140.00 | 8,290.00 | 8,290.00 | -1.31% | 94,688 |
| Aug 13, 2025 | 8,240.00 | 8,500.00 | 8,140.00 | 8,400.00 | 8,400.00 | 1.82% | 157,507 |
| Aug 12, 2025 | 8,160.00 | 8,510.00 | 8,160.00 | 8,250.00 | 8,250.00 | -0.60% | 93,668 |
| Aug 11, 2025 | 8,300.00 | 8,380.00 | 7,720.00 | 8,300.00 | 8,300.00 | -0.12% | 127,309 |
| Aug 8, 2025 | 8,500.00 | 8,570.00 | 8,240.00 | 8,310.00 | 8,310.00 | -2.24% | 105,751 |
| Aug 7, 2025 | 8,410.00 | 8,590.00 | 8,290.00 | 8,500.00 | 8,500.00 | 1.07% | 133,396 |
| Aug 6, 2025 | 8,110.00 | 8,720.00 | 8,010.00 | 8,410.00 | 8,410.00 | 3.57% | 456,318 |
| Aug 5, 2025 | 7,750.00 | 8,220.00 | 7,580.00 | 8,120.00 | 8,120.00 | 4.77% | 214,318 |
| Aug 4, 2025 | 7,750.00 | 7,930.00 | 7,640.00 | 7,750.00 | 7,750.00 | - | 114,588 |
| Aug 1, 2025 | 8,100.00 | 8,100.00 | 7,570.00 | 7,750.00 | 7,750.00 | -4.56% | 408,780 |
| Jul 31, 2025 | 7,890.00 | 8,190.00 | 7,770.00 | 8,120.00 | 8,120.00 | 2.92% | 267,333 |
| Jul 30, 2025 | 7,570.00 | 8,070.00 | 7,290.00 | 7,890.00 | 7,890.00 | 6.62% | 614,057 |
| Jul 29, 2025 | 7,620.00 | 7,770.00 | 7,210.00 | 7,400.00 | 7,400.00 | 0.14% | 326,290 |
| Jul 28, 2025 | 7,320.00 | 7,630.00 | 7,220.00 | 7,390.00 | 7,390.00 | 1.51% | 246,115 |
| Jul 25, 2025 | 7,480.00 | 7,630.00 | 7,130.00 | 7,280.00 | 7,280.00 | -2.67% | 193,634 |
| Jul 24, 2025 | 7,170.00 | 7,550.00 | 7,150.00 | 7,480.00 | 7,480.00 | 4.62% | 229,201 |
| Jul 23, 2025 | 7,240.00 | 7,240.00 | 6,980.00 | 7,150.00 | 7,150.00 | -1.24% | 113,046 |
| Jul 22, 2025 | 7,350.00 | 7,350.00 | 7,090.00 | 7,240.00 | 7,240.00 | -1.36% | 165,009 |
| Jul 21, 2025 | 7,110.00 | 7,440.00 | 7,050.00 | 7,340.00 | 7,340.00 | 3.23% | 257,361 |
| Jul 18, 2025 | 7,100.00 | 7,130.00 | 6,930.00 | 7,110.00 | 7,110.00 | 0.57% | 152,561 |
| Jul 17, 2025 | 6,950.00 | 7,090.00 | 6,850.00 | 7,070.00 | 7,070.00 | 1.73% | 147,998 |
| Jul 16, 2025 | 6,860.00 | 7,150.00 | 6,800.00 | 6,950.00 | 6,950.00 | 1.31% | 180,249 |
| Jul 15, 2025 | 6,800.00 | 6,930.00 | 6,730.00 | 6,860.00 | 6,860.00 | 0.73% | 117,890 |
| Jul 14, 2025 | 6,600.00 | 6,860.00 | 6,590.00 | 6,810.00 | 6,810.00 | 2.71% | 129,289 |
| Jul 11, 2025 | 6,860.00 | 6,940.00 | 6,620.00 | 6,630.00 | 6,630.00 | -3.21% | 157,618 |
| Jul 10, 2025 | 6,790.00 | 6,850.00 | 6,620.00 | 6,850.00 | 6,850.00 | 0.88% | 190,447 |