Elensys Co.,Ltd. (KOSDAQ:264850)
South Korea
· Delayed Price · Currency is KRW 6,980.00
+170.00 (2.50%)
At close: Mar 6, 2026
Elensys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,680.00 | 6,690.00 | 6,210.00 | 6,420.00 | 6,420.00 | -8.02% | 476,403 |
| Mar 6, 2026 | 6,810.00 | 7,180.00 | 6,580.00 | 6,980.00 | 6,980.00 | 2.50% | 469,596 |
| Mar 5, 2026 | 6,400.00 | 7,020.00 | 6,400.00 | 6,810.00 | 6,810.00 | 14.45% | 829,223 |
| Mar 4, 2026 | 6,920.00 | 7,000.00 | 5,810.00 | 5,950.00 | 5,950.00 | -18.49% | 1,445,576 |
| Mar 3, 2026 | 7,830.00 | 8,080.00 | 7,300.00 | 7,300.00 | 7,300.00 | -8.06% | 1,236,620 |
| Feb 27, 2026 | 8,070.00 | 8,120.00 | 7,820.00 | 7,940.00 | 7,940.00 | -2.70% | 729,097 |
| Feb 26, 2026 | 8,430.00 | 8,500.00 | 8,110.00 | 8,160.00 | 8,160.00 | -1.69% | 1,504,640 |
| Feb 25, 2026 | 7,930.00 | 8,500.00 | 7,860.00 | 8,300.00 | 8,300.00 | 6.27% | 2,998,786 |
| Feb 24, 2026 | 7,670.00 | 7,910.00 | 7,550.00 | 7,810.00 | 7,810.00 | 2.23% | 532,149 |
| Feb 23, 2026 | 7,770.00 | 8,000.00 | 7,590.00 | 7,640.00 | 7,640.00 | -1.04% | 712,696 |
| Feb 20, 2026 | 7,940.00 | 7,990.00 | 7,710.00 | 7,720.00 | 7,720.00 | -2.28% | 504,255 |
| Feb 19, 2026 | 7,840.00 | 8,160.00 | 7,740.00 | 7,900.00 | 7,900.00 | 2.07% | 950,336 |
| Feb 13, 2026 | 7,580.00 | 8,300.00 | 7,430.00 | 7,740.00 | 7,740.00 | 1.57% | 1,098,734 |
| Feb 12, 2026 | 7,800.00 | 7,870.00 | 7,610.00 | 7,620.00 | 7,620.00 | -1.68% | 473,009 |
| Feb 11, 2026 | 7,880.00 | 7,880.00 | 7,600.00 | 7,750.00 | 7,750.00 | -1.52% | 444,149 |
| Feb 10, 2026 | 8,070.00 | 8,240.00 | 7,600.00 | 7,870.00 | 7,870.00 | -0.25% | 755,511 |
| Feb 9, 2026 | 7,600.00 | 7,990.00 | 7,600.00 | 7,890.00 | 7,890.00 | 7.35% | 900,346 |
| Feb 6, 2026 | 7,600.00 | 7,600.00 | 7,120.00 | 7,350.00 | 7,350.00 | -5.16% | 929,997 |
| Feb 5, 2026 | 8,020.00 | 8,070.00 | 7,710.00 | 7,750.00 | 7,750.00 | -4.79% | 852,885 |
| Feb 4, 2026 | 8,500.00 | 8,500.00 | 8,120.00 | 8,140.00 | 8,140.00 | -4.57% | 1,199,142 |
| Feb 3, 2026 | 8,750.00 | 8,870.00 | 8,440.00 | 8,530.00 | 8,530.00 | - | 1,577,301 |
| Feb 2, 2026 | 8,480.00 | 8,950.00 | 8,250.00 | 8,530.00 | 8,530.00 | - | 2,185,863 |
| Jan 30, 2026 | 9,250.00 | 9,260.00 | 8,530.00 | 8,530.00 | 8,530.00 | -5.22% | 2,977,763 |
| Jan 29, 2026 | 8,110.00 | 9,340.00 | 7,800.00 | 9,000.00 | 9,000.00 | 11.39% | 11,023,400 |
| Jan 28, 2026 | 8,320.00 | 8,710.00 | 7,980.00 | 8,080.00 | 8,080.00 | -1.22% | 3,220,355 |
| Jan 27, 2026 | 8,450.00 | 8,560.00 | 8,100.00 | 8,180.00 | 8,180.00 | -4.55% | 2,237,942 |
| Jan 26, 2026 | 8,090.00 | 9,450.00 | 8,000.00 | 8,570.00 | 8,570.00 | 6.33% | 12,097,790 |
| Jan 23, 2026 | 7,410.00 | 9,400.00 | 7,360.00 | 8,060.00 | 8,060.00 | 9.96% | 12,023,234 |
| Jan 22, 2026 | 7,850.00 | 7,910.00 | 7,120.00 | 7,330.00 | 7,330.00 | -3.68% | 2,281,420 |
| Jan 21, 2026 | 6,970.00 | 7,910.00 | 6,920.00 | 7,610.00 | 7,610.00 | 4.97% | 4,224,077 |
| Jan 20, 2026 | 8,090.00 | 8,090.00 | 7,090.00 | 7,250.00 | 7,250.00 | -6.93% | 3,197,270 |
| Jan 19, 2026 | 7,590.00 | 7,970.00 | 7,420.00 | 7,790.00 | 7,790.00 | 8.80% | 6,033,600 |
| Jan 16, 2026 | 7,370.00 | 7,710.00 | 7,070.00 | 7,160.00 | 7,160.00 | -2.19% | 3,947,507 |
| Jan 15, 2026 | 6,700.00 | 7,670.00 | 6,590.00 | 7,320.00 | 7,320.00 | 10.91% | 8,343,690 |
| Jan 14, 2026 | 7,040.00 | 7,040.00 | 6,500.00 | 6,600.00 | 6,600.00 | -4.35% | 1,147,280 |
| Jan 13, 2026 | 6,600.00 | 6,950.00 | 6,600.00 | 6,900.00 | 6,900.00 | 5.50% | 1,757,985 |
| Jan 12, 2026 | 6,440.00 | 6,690.00 | 6,340.00 | 6,540.00 | 6,540.00 | 1.55% | 786,541 |
| Jan 9, 2026 | 6,610.00 | 6,710.00 | 6,300.00 | 6,440.00 | 6,440.00 | -1.38% | 861,029 |
| Jan 8, 2026 | 6,840.00 | 6,850.00 | 6,510.00 | 6,530.00 | 6,530.00 | -2.39% | 931,095 |
| Jan 7, 2026 | 6,730.00 | 6,960.00 | 6,600.00 | 6,690.00 | 6,690.00 | -0.59% | 1,237,858 |
| Jan 6, 2026 | 6,880.00 | 7,040.00 | 6,510.00 | 6,730.00 | 6,730.00 | -2.18% | 1,405,630 |
| Jan 5, 2026 | 7,210.00 | 7,220.00 | 6,860.00 | 6,880.00 | 6,880.00 | -4.04% | 1,201,840 |
| Jan 2, 2026 | 6,920.00 | 7,200.00 | 6,860.00 | 7,170.00 | 7,170.00 | 4.67% | 1,313,005 |
| Dec 30, 2025 | 7,580.00 | 8,140.00 | 6,850.00 | 6,850.00 | 6,850.00 | -7.68% | 5,343,076 |
| Dec 29, 2025 | 7,220.00 | 7,640.00 | 7,150.00 | 7,420.00 | 7,420.00 | 4.07% | 3,898,525 |
| Dec 26, 2025 | 6,980.00 | 7,570.00 | 6,940.00 | 7,130.00 | 7,080.00 | 3.03% | 3,833,902 |
| Dec 24, 2025 | 7,170.00 | 7,370.00 | 6,910.00 | 6,920.00 | 6,871.47 | -4.42% | 2,523,500 |
| Dec 23, 2025 | 7,380.00 | 7,520.00 | 7,120.00 | 7,240.00 | 7,189.23 | -2.43% | 3,615,645 |
| Dec 22, 2025 | 6,390.00 | 8,190.00 | 6,290.00 | 7,420.00 | 7,367.97 | 17.78% | 22,017,600 |
| Dec 19, 2025 | 5,910.00 | 6,430.00 | 5,680.00 | 6,300.00 | 6,255.82 | 8.43% | 1,226,454 |
| Dec 18, 2025 | 5,740.00 | 6,070.00 | 5,720.00 | 5,810.00 | 5,769.26 | -1.53% | 564,598 |
| Dec 17, 2025 | 6,160.00 | 6,220.00 | 5,820.00 | 5,900.00 | 5,858.63 | -2.96% | 809,101 |
| Dec 16, 2025 | 6,580.00 | 6,580.00 | 6,050.00 | 6,080.00 | 6,037.36 | -8.16% | 1,239,909 |
| Dec 15, 2025 | 6,500.00 | 6,760.00 | 6,430.00 | 6,620.00 | 6,573.58 | -0.15% | 3,058,751 |
| Dec 12, 2025 | 6,370.00 | 6,760.00 | 6,280.00 | 6,630.00 | 6,583.51 | 4.08% | 2,674,469 |
| Dec 11, 2025 | 6,020.00 | 6,800.00 | 6,000.00 | 6,370.00 | 6,325.33 | 8.70% | 5,936,715 |
| Dec 10, 2025 | 6,030.00 | 6,060.00 | 5,740.00 | 5,860.00 | 5,818.91 | -2.82% | 858,420 |
| Dec 9, 2025 | 6,220.00 | 6,220.00 | 5,940.00 | 6,030.00 | 5,987.71 | -1.47% | 1,257,208 |
| Dec 8, 2025 | 5,770.00 | 6,450.00 | 5,710.00 | 6,120.00 | 6,077.08 | 7.18% | 4,233,695 |
| Dec 5, 2025 | 6,030.00 | 6,130.00 | 5,650.00 | 5,710.00 | 5,669.96 | -3.87% | 1,393,907 |
| Dec 4, 2025 | 6,300.00 | 6,320.00 | 5,900.00 | 5,940.00 | 5,898.35 | -4.19% | 2,875,575 |
| Dec 3, 2025 | 5,690.00 | 6,380.00 | 5,600.00 | 6,200.00 | 6,156.52 | 9.54% | 5,308,583 |
| Dec 2, 2025 | 5,870.00 | 5,870.00 | 5,500.00 | 5,660.00 | 5,620.31 | -1.05% | 994,909 |
| Dec 1, 2025 | 5,660.00 | 6,050.00 | 5,650.00 | 5,720.00 | 5,679.89 | 2.51% | 3,241,386 |
| Nov 28, 2025 | 5,060.00 | 5,730.00 | 5,060.00 | 5,580.00 | 5,540.87 | 12.27% | 3,123,887 |
| Nov 27, 2025 | 4,820.00 | 5,030.00 | 4,750.00 | 4,970.00 | 4,935.15 | 3.11% | 235,353 |
| Nov 26, 2025 | 4,755.00 | 4,860.00 | 4,735.00 | 4,820.00 | 4,786.20 | 1.80% | 131,736 |
| Nov 25, 2025 | 4,890.00 | 4,955.00 | 4,720.00 | 4,735.00 | 4,701.80 | -2.27% | 188,851 |
| Nov 24, 2025 | 4,950.00 | 5,000.00 | 4,835.00 | 4,845.00 | 4,811.02 | -1.92% | 178,969 |
| Nov 21, 2025 | 4,740.00 | 5,130.00 | 4,680.00 | 4,940.00 | 4,905.36 | 0.61% | 634,839 |
| Nov 20, 2025 | 4,885.00 | 4,975.00 | 4,845.00 | 4,910.00 | 4,875.57 | 1.45% | 177,406 |
| Nov 19, 2025 | 5,020.00 | 5,090.00 | 4,705.00 | 4,840.00 | 4,806.06 | - | 520,763 |
| Nov 18, 2025 | 4,990.00 | 5,010.00 | 4,705.00 | 4,840.00 | 4,806.06 | -3.78% | 457,684 |
| Nov 17, 2025 | 5,080.00 | 5,130.00 | 4,970.00 | 5,030.00 | 4,994.73 | -0.40% | 232,641 |
| Nov 14, 2025 | 5,110.00 | 5,140.00 | 5,010.00 | 5,050.00 | 5,014.59 | -3.07% | 368,708 |
| Nov 13, 2025 | 5,170.00 | 5,250.00 | 5,060.00 | 5,210.00 | 5,173.46 | 0.97% | 289,557 |
| Nov 12, 2025 | 5,090.00 | 5,210.00 | 5,080.00 | 5,160.00 | 5,123.81 | 1.78% | 235,376 |
| Nov 11, 2025 | 5,260.00 | 5,350.00 | 5,040.00 | 5,070.00 | 5,034.45 | -2.50% | 514,617 |
| Nov 10, 2025 | 5,180.00 | 5,250.00 | 5,040.00 | 5,200.00 | 5,163.53 | 1.56% | 445,126 |
| Nov 7, 2025 | 5,070.00 | 5,310.00 | 5,000.00 | 5,120.00 | 5,084.10 | -1.73% | 639,673 |
| Nov 6, 2025 | 5,530.00 | 5,600.00 | 5,190.00 | 5,210.00 | 5,173.46 | -3.70% | 760,253 |
| Nov 5, 2025 | 5,610.00 | 5,610.00 | 5,200.00 | 5,410.00 | 5,372.06 | -5.91% | 1,059,254 |
| Nov 4, 2025 | 5,900.00 | 6,020.00 | 5,710.00 | 5,750.00 | 5,709.68 | -5.27% | 1,717,327 |
| Nov 3, 2025 | 5,700.00 | 6,190.00 | 5,680.00 | 6,070.00 | 6,027.43 | 10.36% | 6,595,154 |
| Oct 31, 2025 | 5,280.00 | 5,620.00 | 5,180.00 | 5,500.00 | 5,461.43 | 7.63% | 2,310,929 |
| Oct 30, 2025 | 5,170.00 | 5,190.00 | 5,030.00 | 5,110.00 | 5,074.17 | -1.73% | 344,383 |
| Oct 29, 2025 | 5,280.00 | 5,290.00 | 5,150.00 | 5,200.00 | 5,163.53 | -0.76% | 390,960 |
| Oct 28, 2025 | 5,360.00 | 5,450.00 | 5,220.00 | 5,240.00 | 5,203.25 | -1.87% | 383,799 |
| Oct 27, 2025 | 5,460.00 | 5,480.00 | 5,290.00 | 5,340.00 | 5,302.55 | -1.84% | 396,593 |
| Oct 24, 2025 | 5,360.00 | 5,500.00 | 5,350.00 | 5,440.00 | 5,401.85 | 1.68% | 457,476 |
| Oct 23, 2025 | 5,370.00 | 5,470.00 | 5,300.00 | 5,350.00 | 5,312.48 | -2.37% | 471,505 |
| Oct 22, 2025 | 5,590.00 | 5,610.00 | 5,400.00 | 5,480.00 | 5,441.57 | -1.44% | 578,783 |
| Oct 21, 2025 | 5,690.00 | 5,700.00 | 5,430.00 | 5,560.00 | 5,521.01 | -3.47% | 1,415,968 |
| Oct 20, 2025 | 5,320.00 | 6,000.00 | 5,260.00 | 5,760.00 | 5,719.61 | 8.47% | 4,911,817 |
| Oct 17, 2025 | 5,400.00 | 5,590.00 | 5,280.00 | 5,310.00 | 5,272.76 | -3.98% | 819,653 |
| Oct 16, 2025 | 5,910.00 | 5,910.00 | 5,450.00 | 5,530.00 | 5,491.22 | -1.25% | 2,001,779 |
| Oct 15, 2025 | 5,340.00 | 5,620.00 | 5,290.00 | 5,600.00 | 5,560.73 | 6.87% | 1,950,309 |
| Oct 14, 2025 | 5,440.00 | 5,640.00 | 5,110.00 | 5,240.00 | 5,203.25 | -3.50% | 1,837,646 |
| Oct 13, 2025 | 5,220.00 | 5,500.00 | 5,180.00 | 5,430.00 | 5,391.92 | 1.50% | 1,139,457 |
| Oct 10, 2025 | 5,060.00 | 5,380.00 | 4,990.00 | 5,350.00 | 5,312.48 | 5.73% | 1,216,180 |