Elensys Co.,Ltd. (KOSDAQ:264850)
South Korea
· Delayed Price · Currency is KRW 5,710.00
-230.00 (-3.87%)
At close: Dec 5, 2025
Elensys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,030.00 | 6,130.00 | 5,650.00 | 5,710.00 | 5,710.00 | -3.87% | 1,374,001 |
| Dec 4, 2025 | 6,300.00 | 6,320.00 | 5,900.00 | 5,940.00 | 5,940.00 | -4.19% | 2,857,564 |
| Dec 3, 2025 | 5,690.00 | 6,380.00 | 5,600.00 | 6,200.00 | 6,200.00 | 9.54% | 5,266,834 |
| Dec 2, 2025 | 5,870.00 | 5,870.00 | 5,500.00 | 5,660.00 | 5,660.00 | -1.05% | 981,750 |
| Dec 1, 2025 | 5,660.00 | 6,050.00 | 5,650.00 | 5,720.00 | 5,720.00 | 2.51% | 3,241,386 |
| Nov 28, 2025 | 5,060.00 | 5,730.00 | 5,060.00 | 5,580.00 | 5,580.00 | 12.27% | 3,123,887 |
| Nov 27, 2025 | 4,820.00 | 5,030.00 | 4,750.00 | 4,970.00 | 4,970.00 | 3.11% | 234,210 |
| Nov 26, 2025 | 4,755.00 | 4,860.00 | 4,735.00 | 4,820.00 | 4,820.00 | 1.80% | 129,747 |
| Nov 25, 2025 | 4,890.00 | 4,955.00 | 4,720.00 | 4,735.00 | 4,735.00 | -2.27% | 186,825 |
| Nov 24, 2025 | 4,950.00 | 5,000.00 | 4,835.00 | 4,845.00 | 4,845.00 | -1.92% | 178,969 |
| Nov 21, 2025 | 4,740.00 | 5,130.00 | 4,680.00 | 4,940.00 | 4,940.00 | 0.61% | 633,111 |
| Nov 20, 2025 | 4,885.00 | 4,975.00 | 4,845.00 | 4,910.00 | 4,910.00 | 1.45% | 177,406 |
| Nov 19, 2025 | 5,020.00 | 5,090.00 | 4,705.00 | 4,840.00 | 4,840.00 | - | 520,763 |
| Nov 18, 2025 | 4,990.00 | 5,010.00 | 4,705.00 | 4,840.00 | 4,840.00 | -3.78% | 457,684 |
| Nov 17, 2025 | 5,080.00 | 5,130.00 | 4,970.00 | 5,030.00 | 5,030.00 | -0.40% | 232,641 |
| Nov 14, 2025 | 5,110.00 | 5,140.00 | 5,010.00 | 5,050.00 | 5,050.00 | -3.07% | 368,708 |
| Nov 13, 2025 | 5,170.00 | 5,250.00 | 5,060.00 | 5,210.00 | 5,210.00 | 0.97% | 289,557 |
| Nov 12, 2025 | 5,090.00 | 5,210.00 | 5,080.00 | 5,160.00 | 5,160.00 | 1.78% | 235,376 |
| Nov 11, 2025 | 5,260.00 | 5,350.00 | 5,040.00 | 5,070.00 | 5,070.00 | -2.50% | 514,617 |
| Nov 10, 2025 | 5,180.00 | 5,250.00 | 5,040.00 | 5,200.00 | 5,200.00 | 1.56% | 445,126 |
| Nov 7, 2025 | 5,070.00 | 5,310.00 | 5,000.00 | 5,120.00 | 5,120.00 | -1.73% | 639,673 |
| Nov 6, 2025 | 5,530.00 | 5,600.00 | 5,190.00 | 5,210.00 | 5,210.00 | -3.70% | 760,253 |
| Nov 5, 2025 | 5,610.00 | 5,610.00 | 5,200.00 | 5,410.00 | 5,410.00 | -5.91% | 1,059,254 |
| Nov 4, 2025 | 5,900.00 | 6,020.00 | 5,710.00 | 5,750.00 | 5,750.00 | -5.27% | 1,717,327 |
| Nov 3, 2025 | 5,700.00 | 6,190.00 | 5,680.00 | 6,070.00 | 6,070.00 | 10.36% | 6,595,154 |
| Oct 31, 2025 | 5,280.00 | 5,620.00 | 5,180.00 | 5,500.00 | 5,500.00 | 7.63% | 2,310,929 |
| Oct 30, 2025 | 5,170.00 | 5,190.00 | 5,030.00 | 5,110.00 | 5,110.00 | -1.73% | 344,383 |
| Oct 29, 2025 | 5,280.00 | 5,290.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.76% | 390,960 |
| Oct 28, 2025 | 5,360.00 | 5,450.00 | 5,220.00 | 5,240.00 | 5,240.00 | -1.87% | 383,799 |
| Oct 27, 2025 | 5,460.00 | 5,480.00 | 5,290.00 | 5,340.00 | 5,340.00 | -1.84% | 396,593 |
| Oct 24, 2025 | 5,360.00 | 5,500.00 | 5,350.00 | 5,440.00 | 5,440.00 | 1.68% | 457,476 |
| Oct 23, 2025 | 5,370.00 | 5,470.00 | 5,300.00 | 5,350.00 | 5,350.00 | -2.37% | 471,505 |
| Oct 22, 2025 | 5,590.00 | 5,610.00 | 5,400.00 | 5,480.00 | 5,480.00 | -1.44% | 578,783 |
| Oct 21, 2025 | 5,690.00 | 5,700.00 | 5,430.00 | 5,560.00 | 5,560.00 | -3.47% | 1,415,968 |
| Oct 20, 2025 | 5,320.00 | 6,000.00 | 5,260.00 | 5,760.00 | 5,760.00 | 8.47% | 4,911,817 |
| Oct 17, 2025 | 5,400.00 | 5,590.00 | 5,280.00 | 5,310.00 | 5,310.00 | -3.98% | 819,653 |
| Oct 16, 2025 | 5,910.00 | 5,910.00 | 5,450.00 | 5,530.00 | 5,530.00 | -1.25% | 2,001,779 |
| Oct 15, 2025 | 5,340.00 | 5,620.00 | 5,290.00 | 5,600.00 | 5,600.00 | 6.87% | 1,950,309 |
| Oct 14, 2025 | 5,440.00 | 5,640.00 | 5,110.00 | 5,240.00 | 5,240.00 | -3.50% | 1,837,646 |
| Oct 13, 2025 | 5,220.00 | 5,500.00 | 5,180.00 | 5,430.00 | 5,430.00 | 1.50% | 1,139,457 |
| Oct 10, 2025 | 5,060.00 | 5,380.00 | 4,990.00 | 5,350.00 | 5,350.00 | 5.73% | 1,216,180 |
| Oct 2, 2025 | 5,040.00 | 5,100.00 | 4,955.00 | 5,060.00 | 5,060.00 | 0.40% | 404,445 |
| Oct 1, 2025 | 5,070.00 | 5,170.00 | 5,040.00 | 5,040.00 | 5,040.00 | -0.59% | 435,337 |
| Sep 30, 2025 | 5,230.00 | 5,300.00 | 5,050.00 | 5,070.00 | 5,070.00 | -2.31% | 735,207 |
| Sep 29, 2025 | 5,350.00 | 5,460.00 | 5,160.00 | 5,190.00 | 5,190.00 | -1.89% | 947,430 |
| Sep 26, 2025 | 5,610.00 | 5,750.00 | 5,190.00 | 5,290.00 | 5,290.00 | -1.12% | 4,340,622 |
| Sep 25, 2025 | 5,050.00 | 5,790.00 | 4,990.00 | 5,350.00 | 5,350.00 | 6.36% | 9,579,494 |
| Sep 24, 2025 | 5,140.00 | 5,180.00 | 4,995.00 | 5,030.00 | 5,030.00 | -1.95% | 370,597 |
| Sep 23, 2025 | 5,270.00 | 5,280.00 | 5,120.00 | 5,130.00 | 5,130.00 | -1.91% | 475,566 |
| Sep 22, 2025 | 5,370.00 | 5,420.00 | 5,230.00 | 5,230.00 | 5,230.00 | -1.13% | 577,908 |