Elentec Co., Ltd. (KOSDAQ:054210)
South Korea
· Delayed Price · Currency is KRW 13,230
+620 (4.92%)
Apr 29, 2026, 3:30 PM KST
Elentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12,610.00 | 13,480.00 | 12,420.00 | 13,230.00 | 13,230.00 | 4.92% | 653,299 |
| Apr 28, 2026 | 12,930.00 | 12,960.00 | 12,530.00 | 12,610.00 | 12,610.00 | -2.47% | 396,523 |
| Apr 27, 2026 | 12,700.00 | 14,490.00 | 12,530.00 | 12,930.00 | 12,930.00 | 2.13% | 2,476,760 |
| Apr 24, 2026 | 12,520.00 | 12,750.00 | 12,370.00 | 12,660.00 | 12,660.00 | 1.61% | 395,148 |
| Apr 23, 2026 | 12,860.00 | 12,920.00 | 12,200.00 | 12,460.00 | 12,460.00 | -2.04% | 500,951 |
| Apr 22, 2026 | 13,600.00 | 13,600.00 | 12,550.00 | 12,720.00 | 12,720.00 | -6.47% | 979,232 |
| Apr 21, 2026 | 11,810.00 | 14,200.00 | 11,610.00 | 13,600.00 | 13,600.00 | 16.34% | 3,500,343 |
| Apr 20, 2026 | 11,010.00 | 11,770.00 | 10,910.00 | 11,690.00 | 11,690.00 | 6.56% | 506,750 |
| Apr 17, 2026 | 10,710.00 | 11,000.00 | 10,550.00 | 10,970.00 | 10,970.00 | 3.49% | 186,369 |
| Apr 16, 2026 | 10,750.00 | 10,850.00 | 10,580.00 | 10,600.00 | 10,600.00 | -1.03% | 226,930 |
| Apr 15, 2026 | 10,580.00 | 10,740.00 | 10,460.00 | 10,710.00 | 10,710.00 | 3.08% | 175,964 |
| Apr 14, 2026 | 10,490.00 | 10,590.00 | 10,280.00 | 10,390.00 | 10,390.00 | 0.87% | 247,264 |
| Apr 13, 2026 | 10,210.00 | 10,410.00 | 10,100.00 | 10,300.00 | 10,300.00 | -1.53% | 166,111 |
| Apr 10, 2026 | 9,890.00 | 10,500.00 | 9,850.00 | 10,460.00 | 10,460.00 | 7.84% | 241,769 |
| Apr 9, 2026 | 9,990.00 | 9,990.00 | 9,650.00 | 9,700.00 | 9,700.00 | -3.67% | 183,366 |
| Apr 8, 2026 | 10,010.00 | 10,170.00 | 9,920.00 | 10,070.00 | 10,070.00 | 4.68% | 242,251 |
| Apr 7, 2026 | 9,830.00 | 10,130.00 | 9,510.00 | 9,620.00 | 9,620.00 | -0.82% | 151,675 |
| Apr 6, 2026 | 9,950.00 | 10,250.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.02% | 161,078 |
| Apr 3, 2026 | 10,150.00 | 10,180.00 | 9,790.00 | 9,900.00 | 9,900.00 | - | 175,271 |
| Apr 2, 2026 | 10,600.00 | 10,650.00 | 9,740.00 | 9,900.00 | 9,900.00 | -5.53% | 242,172 |
| Apr 1, 2026 | 10,210.00 | 10,510.00 | 10,140.00 | 10,480.00 | 10,480.00 | 6.72% | 288,714 |
| Mar 31, 2026 | 10,240.00 | 10,260.00 | 9,780.00 | 9,820.00 | 9,820.00 | -4.10% | 195,011 |
| Mar 30, 2026 | 10,480.00 | 10,480.00 | 10,020.00 | 10,240.00 | 10,240.00 | -4.92% | 198,125 |
| Mar 27, 2026 | 10,690.00 | 10,910.00 | 10,290.00 | 10,770.00 | 10,770.00 | -0.65% | 214,083 |
| Mar 26, 2026 | 11,540.00 | 11,540.00 | 10,770.00 | 10,840.00 | 10,840.00 | -6.07% | 357,937 |
| Mar 25, 2026 | 11,050.00 | 11,840.00 | 10,880.00 | 11,540.00 | 11,540.00 | 13.25% | 1,228,893 |
| Mar 24, 2026 | 10,100.00 | 10,190.00 | 9,600.00 | 10,190.00 | 10,190.00 | 6.26% | 137,991 |
| Mar 23, 2026 | 10,080.00 | 10,080.00 | 9,520.00 | 9,590.00 | 9,590.00 | -7.25% | 145,076 |
| Mar 20, 2026 | 9,950.00 | 10,350.00 | 9,950.00 | 10,340.00 | 10,340.00 | 4.44% | 121,696 |
| Mar 19, 2026 | 10,150.00 | 10,300.00 | 9,810.00 | 9,900.00 | 9,900.00 | -3.51% | 266,673 |
| Mar 18, 2026 | 10,460.00 | 10,490.00 | 10,080.00 | 10,260.00 | 10,260.00 | 0.10% | 176,313 |
| Mar 17, 2026 | 10,290.00 | 10,560.00 | 10,150.00 | 10,250.00 | 10,250.00 | 2.09% | 125,577 |
| Mar 16, 2026 | 10,180.00 | 10,420.00 | 9,890.00 | 10,040.00 | 10,040.00 | -1.28% | 103,356 |
| Mar 13, 2026 | 10,160.00 | 10,320.00 | 9,900.00 | 10,170.00 | 10,170.00 | -1.36% | 111,532 |
| Mar 12, 2026 | 10,450.00 | 10,730.00 | 10,190.00 | 10,310.00 | 10,310.00 | -2.74% | 159,145 |
| Mar 11, 2026 | 10,440.00 | 10,890.00 | 10,430.00 | 10,600.00 | 10,600.00 | 3.41% | 234,575 |
| Mar 10, 2026 | 10,330.00 | 10,440.00 | 10,030.00 | 10,250.00 | 10,250.00 | 3.64% | 157,404 |
| Mar 9, 2026 | 9,910.00 | 10,130.00 | 9,230.00 | 9,890.00 | 9,890.00 | -5.90% | 237,240 |
| Mar 6, 2026 | 10,010.00 | 10,640.00 | 9,910.00 | 10,510.00 | 10,510.00 | 2.74% | 178,503 |
| Mar 5, 2026 | 9,980.00 | 10,480.00 | 9,920.00 | 10,230.00 | 10,230.00 | 9.88% | 347,824 |
| Mar 4, 2026 | 10,490.00 | 10,570.00 | 9,000.00 | 9,310.00 | 9,310.00 | -14.19% | 398,300 |
| Mar 3, 2026 | 11,450.00 | 11,670.00 | 10,800.00 | 10,850.00 | 10,850.00 | -8.21% | 421,448 |
| Feb 27, 2026 | 11,800.00 | 12,100.00 | 11,410.00 | 11,820.00 | 11,820.00 | 0.25% | 542,498 |
| Feb 26, 2026 | 12,000.00 | 12,980.00 | 11,550.00 | 11,790.00 | 11,790.00 | -1.75% | 1,195,934 |
| Feb 25, 2026 | 12,420.00 | 12,750.00 | 11,870.00 | 12,000.00 | 12,000.00 | -3.38% | 589,803 |
| Feb 24, 2026 | 11,990.00 | 12,630.00 | 11,580.00 | 12,420.00 | 12,420.00 | 16.29% | 2,417,822 |
| Feb 23, 2026 | 11,020.00 | 11,210.00 | 10,590.00 | 10,680.00 | 10,680.00 | -2.55% | 309,793 |
| Feb 20, 2026 | 11,190.00 | 11,190.00 | 10,900.00 | 10,960.00 | 10,960.00 | -1.08% | 177,469 |
| Feb 19, 2026 | 10,930.00 | 11,180.00 | 10,760.00 | 11,080.00 | 11,080.00 | 3.36% | 297,958 |
| Feb 13, 2026 | 10,770.00 | 10,980.00 | 10,640.00 | 10,720.00 | 10,720.00 | -1.47% | 133,319 |
| Feb 12, 2026 | 10,800.00 | 11,030.00 | 10,560.00 | 10,880.00 | 10,880.00 | 2.16% | 205,549 |
| Feb 11, 2026 | 10,670.00 | 10,830.00 | 10,620.00 | 10,650.00 | 10,650.00 | -1.02% | 140,745 |
| Feb 10, 2026 | 11,070.00 | 11,070.00 | 10,610.00 | 10,760.00 | 10,760.00 | -1.65% | 191,487 |
| Feb 9, 2026 | 10,700.00 | 11,100.00 | 10,520.00 | 10,940.00 | 10,940.00 | 6.01% | 341,902 |
| Feb 6, 2026 | 9,970.00 | 10,460.00 | 9,910.00 | 10,320.00 | 10,320.00 | -0.77% | 253,838 |
| Feb 5, 2026 | 10,740.00 | 10,840.00 | 10,330.00 | 10,400.00 | 10,400.00 | -4.59% | 233,881 |
| Feb 4, 2026 | 10,560.00 | 11,380.00 | 10,530.00 | 10,900.00 | 10,900.00 | 3.12% | 353,961 |
| Feb 3, 2026 | 10,500.00 | 10,650.00 | 10,310.00 | 10,570.00 | 10,570.00 | 4.24% | 214,893 |
| Feb 2, 2026 | 10,400.00 | 10,880.00 | 10,090.00 | 10,140.00 | 10,140.00 | -2.69% | 421,762 |
| Jan 30, 2026 | 11,060.00 | 11,060.00 | 10,140.00 | 10,420.00 | 10,420.00 | -5.87% | 735,385 |
| Jan 29, 2026 | 10,580.00 | 11,270.00 | 10,110.00 | 11,070.00 | 11,070.00 | 6.24% | 932,669 |
| Jan 28, 2026 | 10,060.00 | 10,480.00 | 9,980.00 | 10,420.00 | 10,420.00 | 3.89% | 422,367 |
| Jan 27, 2026 | 9,840.00 | 10,140.00 | 9,710.00 | 10,030.00 | 10,030.00 | 1.83% | 367,936 |
| Jan 26, 2026 | 9,580.00 | 10,430.00 | 9,570.00 | 9,850.00 | 9,850.00 | 2.93% | 488,928 |
| Jan 23, 2026 | 10,280.00 | 10,280.00 | 9,380.00 | 9,570.00 | 9,570.00 | -4.20% | 449,039 |
| Jan 22, 2026 | 9,520.00 | 10,130.00 | 9,320.00 | 9,990.00 | 9,990.00 | 8.23% | 673,330 |
| Jan 21, 2026 | 9,240.00 | 9,340.00 | 9,090.00 | 9,230.00 | 9,230.00 | -2.84% | 312,739 |
| Jan 20, 2026 | 10,180.00 | 10,180.00 | 9,010.00 | 9,500.00 | 9,500.00 | -6.86% | 931,613 |
| Jan 19, 2026 | 8,880.00 | 10,500.00 | 8,790.00 | 10,200.00 | 10,200.00 | 17.65% | 1,633,477 |
| Jan 16, 2026 | 8,800.00 | 9,270.00 | 8,660.00 | 8,670.00 | 8,670.00 | -0.80% | 310,222 |
| Jan 15, 2026 | 8,690.00 | 8,840.00 | 8,500.00 | 8,740.00 | 8,740.00 | 0.58% | 123,238 |
| Jan 14, 2026 | 8,380.00 | 9,090.00 | 8,320.00 | 8,690.00 | 8,690.00 | 6.36% | 671,258 |
| Jan 13, 2026 | 8,060.00 | 8,210.00 | 7,960.00 | 8,170.00 | 8,170.00 | 1.74% | 62,890 |
| Jan 12, 2026 | 7,820.00 | 8,120.00 | 7,750.00 | 8,030.00 | 8,030.00 | 3.75% | 89,054 |
| Jan 9, 2026 | 7,840.00 | 7,940.00 | 7,600.00 | 7,740.00 | 7,740.00 | -1.28% | 151,268 |
| Jan 8, 2026 | 8,270.00 | 8,300.00 | 7,790.00 | 7,840.00 | 7,840.00 | -5.54% | 225,445 |
| Jan 7, 2026 | 8,500.00 | 8,540.00 | 8,130.00 | 8,300.00 | 8,300.00 | -2.24% | 164,933 |
| Jan 6, 2026 | 8,840.00 | 8,910.00 | 8,460.00 | 8,490.00 | 8,490.00 | -3.96% | 166,718 |
| Jan 5, 2026 | 8,700.00 | 9,020.00 | 8,700.00 | 8,840.00 | 8,840.00 | 2.20% | 139,072 |
| Jan 2, 2026 | 9,080.00 | 9,100.00 | 8,590.00 | 8,650.00 | 8,650.00 | -4.74% | 201,642 |
| Dec 30, 2025 | 9,380.00 | 9,450.00 | 8,900.00 | 9,080.00 | 9,080.00 | -3.09% | 132,453 |
| Dec 29, 2025 | 8,710.00 | 9,420.00 | 8,710.00 | 9,370.00 | 9,370.00 | 7.70% | 289,873 |
| Dec 26, 2025 | 8,910.00 | 9,020.00 | 8,680.00 | 8,700.00 | 8,620.00 | -2.25% | 95,761 |
| Dec 24, 2025 | 9,120.00 | 9,120.00 | 8,790.00 | 8,900.00 | 8,818.16 | -1.22% | 85,537 |
| Dec 23, 2025 | 9,350.00 | 9,420.00 | 8,970.00 | 9,010.00 | 8,927.15 | -4.35% | 109,830 |
| Dec 22, 2025 | 9,040.00 | 9,480.00 | 9,040.00 | 9,420.00 | 9,333.38 | 4.43% | 123,357 |
| Dec 19, 2025 | 9,090.00 | 9,090.00 | 8,830.00 | 9,020.00 | 8,937.06 | 1.01% | 71,752 |
| Dec 18, 2025 | 8,920.00 | 9,100.00 | 8,700.00 | 8,930.00 | 8,847.89 | -1.54% | 72,818 |
| Dec 17, 2025 | 9,250.00 | 9,300.00 | 8,950.00 | 9,070.00 | 8,986.60 | -1.84% | 68,053 |
| Dec 16, 2025 | 9,530.00 | 9,580.00 | 9,140.00 | 9,240.00 | 9,155.03 | -3.04% | 132,083 |
| Dec 15, 2025 | 9,510.00 | 9,700.00 | 9,370.00 | 9,530.00 | 9,442.37 | -0.42% | 93,696 |
| Dec 12, 2025 | 9,340.00 | 9,630.00 | 9,260.00 | 9,570.00 | 9,482.00 | 3.46% | 133,422 |
| Dec 11, 2025 | 9,320.00 | 9,520.00 | 9,220.00 | 9,250.00 | 9,164.94 | -0.75% | 117,865 |
| Dec 10, 2025 | 9,610.00 | 9,630.00 | 9,320.00 | 9,320.00 | 9,234.30 | -3.42% | 125,795 |
| Dec 9, 2025 | 9,280.00 | 9,750.00 | 9,260.00 | 9,650.00 | 9,561.26 | 2.66% | 214,346 |
| Dec 8, 2025 | 9,380.00 | 9,490.00 | 9,200.00 | 9,400.00 | 9,313.56 | 0.21% | 110,642 |
| Dec 5, 2025 | 9,500.00 | 9,670.00 | 9,280.00 | 9,380.00 | 9,293.75 | -1.78% | 226,902 |
| Dec 4, 2025 | 9,800.00 | 9,880.00 | 9,410.00 | 9,550.00 | 9,462.18 | 0.95% | 619,245 |
| Dec 3, 2025 | 9,200.00 | 9,620.00 | 9,150.00 | 9,460.00 | 9,373.01 | 3.39% | 339,852 |
| Dec 2, 2025 | 8,880.00 | 9,170.00 | 8,820.00 | 9,150.00 | 9,065.86 | 3.04% | 122,904 |