KOSDAQ - Delayed Quote KRW

ELP Corporation (063760.KQ)

2,090.00
-5.00
(-0.24%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20252,110.002,115.002,090.002,090.002,090.0012,590
Apr 22, 20252,100.002,125.002,060.002,095.002,095.0011,590
Apr 21, 20252,130.002,130.002,075.002,100.002,100.007,834
Apr 18, 20252,070.002,135.002,070.002,130.002,130.0013,795
Apr 17, 20252,040.002,075.002,040.002,070.002,070.008,698
Apr 16, 20252,050.002,095.002,035.002,040.002,040.0013,469
Apr 15, 20252,130.002,130.002,045.002,045.002,045.0016,316
Apr 14, 20252,200.002,200.002,020.002,130.002,130.0014,369
Apr 11, 20252,075.002,095.002,035.002,055.002,055.006,018
Apr 10, 20252,025.002,075.001,995.002,075.002,075.0012,498
Apr 9, 20251,991.002,065.001,991.001,992.001,992.0011,420
Apr 8, 20252,010.002,065.001,949.001,991.001,991.006,209
Apr 7, 20252,030.002,050.001,912.002,010.002,010.009,567
Apr 4, 20252,070.002,070.002,000.002,050.002,050.0013,364
Apr 3, 20251,977.002,070.001,958.002,070.002,070.007,153
Apr 2, 20251,980.001,980.001,975.001,977.001,977.007,721
Apr 1, 20252,000.002,000.001,918.001,980.001,980.006,565
Mar 31, 20251,923.001,923.001,899.001,899.001,899.003,552
Mar 28, 20251,950.002,055.001,850.001,923.001,923.0020,803
Mar 27, 20251,980.001,980.001,943.001,950.001,950.0010,339
Mar 26, 20251,953.001,999.001,953.001,980.001,980.006,338
Mar 25, 20251,959.001,975.001,950.001,965.001,965.007,746
Mar 24, 20251,964.002,040.001,940.001,975.001,975.0021,604
Mar 21, 20251,978.002,010.001,941.001,941.001,941.0010,294
Mar 20, 20252,035.002,035.001,999.002,005.002,005.004,433
Mar 19, 20252,000.002,065.002,000.002,035.002,035.009,979
Mar 18, 20252,015.002,045.001,990.002,000.002,000.0012,268
Mar 17, 20251,986.002,040.001,986.002,015.002,015.008,870
Mar 14, 20252,010.002,045.001,985.001,986.001,986.0014,532
Mar 13, 20252,040.002,100.002,000.002,025.002,025.0017,681
Mar 12, 20252,030.002,045.002,025.002,040.002,040.003,811
Mar 11, 20252,060.002,070.002,030.002,030.002,030.002,428
Mar 10, 20252,060.002,090.002,040.002,075.002,075.008,158
Mar 7, 20252,095.002,100.002,075.002,095.002,095.008,758
Mar 6, 20252,070.002,110.002,045.002,095.002,095.0012,943
Mar 5, 20252,060.002,090.002,030.002,075.002,075.002,523
Mar 4, 20252,135.002,135.002,015.002,060.002,060.004,616
Feb 28, 20252,170.002,200.002,100.002,135.002,135.005,177
Feb 27, 20252,155.002,205.002,120.002,170.002,170.0021,031
Feb 26, 20252,120.002,180.002,120.002,170.002,170.008,507
Feb 25, 20252,150.002,185.002,130.002,145.002,145.004,405
Feb 24, 20252,165.002,185.002,120.002,150.002,150.0015,849
Feb 21, 20252,185.002,190.002,145.002,180.002,180.007,499
Feb 20, 20252,195.002,240.002,180.002,185.002,185.0021,942
Feb 19, 20252,175.002,215.002,170.002,195.002,195.0018,978
Feb 18, 20252,210.002,260.002,175.002,195.002,195.0019,741
Feb 17, 20252,315.002,320.002,180.002,205.002,205.0020,352
Feb 14, 20252,300.002,300.002,210.002,250.002,250.0014,895
Feb 13, 20252,195.002,280.002,160.002,260.002,260.0019,204
Feb 12, 20252,180.002,245.002,180.002,215.002,215.0020,628
Feb 11, 20252,200.002,250.002,160.002,180.002,180.0024,590
Feb 10, 20252,220.002,240.002,180.002,185.002,185.0013,158
Feb 7, 20252,170.002,240.002,165.002,240.002,240.0016,678
Feb 6, 20252,130.002,190.002,130.002,170.002,170.005,103
Feb 5, 20252,120.002,165.002,105.002,130.002,130.007,333
Feb 4, 20252,120.002,165.002,120.002,120.002,120.009,255
Feb 3, 20252,285.002,285.002,115.002,130.002,130.0014,458
Jan 31, 20252,170.002,235.002,140.002,185.002,185.008,535
Jan 24, 20252,195.002,230.002,195.002,200.002,200.004,314
Jan 23, 20252,170.002,205.002,165.002,195.002,195.005,169
Jan 22, 20252,190.002,215.002,165.002,170.002,170.007,275
Jan 21, 20252,190.002,220.002,180.002,205.002,205.006,739
Jan 20, 20252,230.002,245.002,190.002,190.002,190.004,155
Jan 17, 20252,210.002,230.002,190.002,230.002,230.009,671
Jan 16, 20252,215.002,230.002,175.002,210.002,210.007,429
Jan 15, 20252,190.002,215.002,165.002,215.002,215.0017,347
Jan 14, 20252,190.002,295.002,165.002,190.002,190.0016,127
Jan 13, 20252,250.002,250.002,165.002,190.002,190.0011,293
Jan 10, 20252,200.002,250.002,195.002,250.002,250.0010,582
Jan 9, 20252,230.002,375.002,135.002,195.002,195.0059,232
Jan 8, 20252,290.002,290.002,215.002,230.002,230.0069,586
Jan 7, 20252,220.002,260.002,125.002,195.002,195.0024,878
Jan 6, 20252,185.002,225.002,145.002,220.002,220.0035,780
Jan 3, 20252,230.002,270.002,120.002,160.002,160.0095,609
Jan 2, 20252,060.002,300.002,060.002,210.002,210.00149,064
Dec 30, 20242,085.002,085.002,005.002,060.002,060.009,716
Dec 27, 2024 50 Dividend
Dec 27, 20242,135.002,135.002,040.002,085.002,085.0012,777
Dec 26, 20242,065.002,140.002,065.002,135.002,085.0020,774
Dec 24, 20242,010.002,090.002,000.002,065.002,016.6418,688
Dec 23, 20242,005.002,045.002,005.002,010.001,962.9311,911
Dec 20, 20242,070.002,070.002,005.002,005.001,958.0421,759
Dec 19, 20242,070.002,120.002,050.002,070.002,021.5213,513
Dec 18, 20242,115.002,150.002,050.002,070.002,021.5223,644
Dec 17, 20242,265.002,330.002,045.002,085.002,036.17287,084
Dec 16, 20242,135.002,170.002,110.002,165.002,114.3042,825
Dec 13, 20242,055.002,140.001,998.002,135.002,085.0097,284
Dec 12, 20242,070.002,190.001,991.002,045.001,997.11106,724
Dec 11, 20242,025.002,050.002,000.002,040.001,992.2219,623
Dec 10, 20241,949.002,025.001,949.002,025.001,977.5814,345
Dec 9, 20242,000.002,000.001,868.001,973.001,926.7915,113
Dec 6, 20242,010.002,035.002,000.002,000.001,953.1612,475
Dec 5, 20242,020.002,025.001,999.002,010.001,962.938,082
Dec 4, 20242,030.002,045.002,000.002,015.001,967.8117,392
Dec 3, 20242,020.002,060.002,005.002,040.001,992.225,535
Dec 2, 20242,015.002,080.002,015.002,020.001,972.6924,577
Nov 29, 20242,045.002,145.002,010.002,015.001,967.8119,330
Nov 28, 20242,080.002,125.002,020.002,025.001,977.5826,177
Nov 27, 20242,090.002,090.002,040.002,080.002,031.2925,081
Nov 26, 20242,060.002,140.002,030.002,060.002,011.7629,770
Nov 25, 20242,035.002,075.002,030.002,060.002,011.767,946
Nov 22, 20242,030.002,100.002,005.002,020.001,972.6933,660
Nov 21, 20242,050.002,095.002,015.002,030.001,982.4633,423
Nov 20, 20242,070.002,110.002,000.002,040.001,992.22121,800
Nov 19, 20242,205.002,720.002,050.002,070.002,021.521,492,034
Nov 18, 20242,120.002,190.002,095.002,095.002,045.9434,650
Nov 15, 20242,120.002,150.002,100.002,120.002,070.3534,171
Nov 14, 20242,075.002,150.002,050.002,125.002,075.238,122
Nov 13, 20242,165.002,180.002,065.002,075.002,026.4120,953
Nov 12, 20242,245.002,260.002,100.002,160.002,109.4132,477
Nov 11, 20242,280.002,320.002,230.002,245.002,192.4215,699
Nov 8, 20242,315.002,400.002,315.002,350.002,294.964,684
Nov 7, 20242,350.002,350.002,325.002,345.002,290.081,052
Nov 6, 20242,330.002,395.002,310.002,370.002,314.507,719
Nov 5, 20242,415.002,455.002,330.002,330.002,275.4316,652
Nov 4, 20242,310.002,420.002,310.002,415.002,358.4417,784
Nov 1, 20242,315.002,350.002,295.002,330.002,275.437,023
Oct 31, 20242,365.002,365.002,300.002,315.002,260.7812,608
Oct 30, 20242,355.002,390.002,340.002,380.002,324.2613,114
Oct 29, 20242,345.002,420.002,310.002,395.002,338.916,557
Oct 28, 20242,390.002,405.002,325.002,345.002,290.083,422
Oct 25, 20242,310.002,430.002,295.002,410.002,353.5617,851
Oct 24, 20242,360.002,420.002,325.002,325.002,270.554,656
Oct 23, 20242,365.002,400.002,310.002,395.002,338.9119,522
Oct 22, 20242,455.002,460.002,365.002,365.002,309.6128,360
Oct 21, 20242,770.002,985.002,450.002,455.002,397.51399,458
Oct 18, 20242,425.002,545.002,395.002,450.002,392.627,848
Oct 17, 20242,420.002,445.002,395.002,425.002,368.213,357
Oct 16, 20242,470.002,470.002,410.002,445.002,387.743,120
Oct 15, 20242,490.002,490.002,415.002,470.002,412.151,467
Oct 14, 20242,460.002,510.002,430.002,490.002,431.696,087
Oct 11, 20242,470.002,505.002,440.002,460.002,402.393,109
Oct 10, 20242,510.002,545.002,460.002,470.002,412.154,274
Oct 8, 20242,490.002,500.002,455.002,470.002,412.154,891
Oct 7, 20242,400.002,490.002,385.002,490.002,431.6917,129
Oct 4, 20242,460.002,480.002,385.002,385.002,329.1518,927
Oct 2, 20242,520.002,520.002,455.002,460.002,402.397,326
Sep 30, 20242,500.002,590.002,485.002,485.002,426.8013,555
Sep 27, 20242,480.002,530.002,480.002,500.002,441.455,875
Sep 26, 20242,490.002,550.002,455.002,480.002,421.9211,721
Sep 25, 20242,475.002,500.002,475.002,490.002,431.6910,713
Sep 24, 20242,420.002,575.002,395.002,475.002,417.0417,603
Sep 23, 20242,475.002,580.002,420.002,420.002,363.339,914
Sep 20, 20242,450.002,500.002,450.002,450.002,392.625,282
Sep 19, 20242,440.002,535.002,440.002,475.002,417.048,410
Sep 13, 20242,590.002,590.002,440.002,440.002,382.8614,558
Sep 12, 20242,395.002,540.002,395.002,460.002,402.3916,242
Sep 11, 20242,410.002,460.002,410.002,445.002,387.747,891
Sep 10, 20242,450.002,500.002,365.002,435.002,377.974,747
Sep 9, 20242,335.002,470.002,335.002,450.002,392.6212,458
Sep 6, 20242,430.002,475.002,385.002,410.002,353.569,479
Sep 5, 20242,440.002,670.002,440.002,450.002,392.6218,871
Sep 4, 20242,600.002,635.002,440.002,440.002,382.8616,705
Sep 3, 20242,650.002,685.002,625.002,625.002,563.522,969
Sep 2, 20242,700.002,715.002,650.002,670.002,607.478,193
Aug 30, 20242,700.002,700.002,610.002,650.002,587.941,337
Aug 29, 20242,665.002,690.002,625.002,630.002,568.413,934
Aug 28, 20242,635.002,750.002,600.002,675.002,612.358,387
Aug 27, 20242,700.002,740.002,555.002,660.002,597.7010,834
Aug 26, 20242,870.002,870.002,665.002,700.002,636.7717,006
Aug 23, 20242,780.002,780.002,710.002,735.002,670.9519,314
Aug 22, 20242,760.002,895.002,650.002,780.002,714.8926,273
Aug 21, 20242,810.002,810.002,710.002,790.002,724.662,833
Aug 20, 20242,880.002,970.002,755.002,755.002,690.4835,721
Aug 19, 20242,870.002,965.002,860.002,910.002,841.857,964
Aug 16, 20242,805.002,905.002,805.002,870.002,802.798,295
Aug 14, 20242,900.002,900.002,800.002,830.002,763.725,847
Aug 13, 20242,965.002,965.002,800.002,805.002,739.314,350
Aug 12, 20242,780.002,880.002,780.002,820.002,753.963,357
Aug 9, 20242,700.002,885.002,700.002,800.002,734.4314,107
Aug 8, 20242,660.002,745.002,630.002,690.002,627.002,850
Aug 7, 20242,505.002,700.002,505.002,640.002,578.1728,334
Aug 6, 20242,485.002,730.002,485.002,600.002,539.1120,189
Aug 5, 20242,865.002,865.002,350.002,495.002,436.5739,279
Aug 2, 20242,880.002,905.002,855.002,865.002,797.9015,679
Aug 1, 20242,915.002,975.002,890.002,905.002,836.976,428
Jul 31, 20242,895.003,035.002,855.002,915.002,846.7310,181
Jul 30, 20242,935.002,935.002,885.002,920.002,851.627,110
Jul 29, 20242,920.002,995.002,875.002,880.002,812.5512,351
Jul 26, 20242,915.002,945.002,880.002,885.002,817.447,575
Jul 25, 20242,955.002,955.002,900.002,915.002,846.7314,276
Jul 24, 20242,960.003,000.002,930.002,955.002,885.8018,642
Jul 23, 20242,955.003,005.002,950.002,975.002,905.3328,784
Jul 22, 20243,080.003,080.002,965.002,985.002,915.0911,663
Jul 19, 20242,945.003,000.002,945.002,990.002,919.986,725
Jul 18, 20242,970.003,010.002,970.002,975.002,905.337,165
Jul 17, 20243,020.003,085.002,995.002,995.002,924.8622,288
Jul 16, 20243,040.003,070.003,015.003,015.002,944.3913,401
Jul 15, 20243,075.003,075.003,025.003,065.002,993.223,763
Jul 12, 20243,140.003,140.003,045.003,050.002,978.5712,961
Jul 11, 20243,060.003,130.003,040.003,040.002,968.8112,038
Jul 10, 20243,070.003,110.003,020.003,075.003,002.9918,140
Jul 9, 20243,050.003,100.003,020.003,085.003,012.7516,489
Jul 8, 20243,040.003,085.003,040.003,050.002,978.5714,904
Jul 5, 20243,170.003,170.003,045.003,065.002,993.2244,809
Jul 4, 20243,100.003,100.003,000.003,050.002,978.577,002
Jul 3, 20243,040.003,080.003,020.003,025.002,954.1615,725
Jul 2, 20243,020.003,070.003,000.003,030.002,959.0419,419
Jul 1, 20243,145.003,145.003,045.003,070.002,998.1020,464
Jun 28, 20243,030.003,225.003,025.003,040.002,968.8159,630
Jun 27, 20242,970.003,115.002,960.002,990.002,919.9813,093
Jun 26, 20243,120.003,120.003,020.003,020.002,949.2718,024
Jun 25, 20242,940.003,020.002,940.003,015.002,944.399,685
Jun 24, 20243,015.003,055.002,990.002,990.002,919.9830,763
Jun 21, 20243,145.003,145.003,050.003,060.002,988.3420,124
Jun 20, 20243,080.003,175.003,035.003,070.002,998.1043,215
Jun 19, 20243,075.003,100.003,045.003,080.003,007.878,058
Jun 18, 20243,050.003,095.003,045.003,075.003,002.9920,212
Jun 17, 20243,065.003,120.003,050.003,075.003,002.9932,877
Jun 14, 20243,055.003,100.003,055.003,080.003,007.8715,828
Jun 13, 20243,025.003,100.003,025.003,055.002,983.4512,824
Jun 12, 20243,050.003,090.003,030.003,060.002,988.3423,524
Jun 11, 20243,105.003,130.003,035.003,050.002,978.5745,479
Jun 10, 20243,165.003,165.003,030.003,075.003,002.9938,065
Jun 7, 20243,080.003,140.003,060.003,060.002,988.3438,275
Jun 5, 20243,145.003,170.003,075.003,090.003,017.6340,694
Jun 4, 20243,100.003,160.003,070.003,110.003,037.1737,301
Jun 3, 20243,080.003,180.003,055.003,085.003,012.7566,930
May 31, 20243,070.003,120.003,020.003,080.003,007.8745,108
May 30, 20243,055.003,145.003,045.003,100.003,027.4050,882
May 29, 20243,150.003,150.003,040.003,045.002,973.6968,341
May 28, 20243,060.003,100.003,030.003,060.002,988.3461,174
May 27, 20242,980.003,080.002,980.003,020.002,949.2762,952
May 24, 20243,005.003,035.002,980.002,980.002,910.2117,698
May 23, 20243,070.003,070.003,000.003,005.002,934.6332,477
May 22, 20243,080.003,130.003,000.003,070.002,998.1039,304
May 21, 20243,100.003,155.003,075.003,090.003,017.6317,989
May 20, 20243,075.003,190.003,075.003,130.003,056.7057,375
May 17, 20243,100.003,100.003,020.003,075.003,002.9928,039
May 16, 20243,035.003,115.003,035.003,090.003,017.6323,263
May 14, 20243,035.003,090.003,005.003,005.002,934.6319,560
May 13, 20243,100.003,140.003,005.003,015.002,944.3920,186
May 10, 20243,080.003,145.003,080.003,100.003,027.409,483
May 9, 20243,090.003,175.003,050.003,110.003,037.1742,647
May 8, 20242,915.003,110.002,910.003,080.003,007.8736,073
May 7, 20243,025.003,025.002,945.002,950.002,880.915,977
May 3, 20243,030.003,045.002,950.002,965.002,895.5645,194
May 2, 20242,945.003,030.002,915.003,025.002,954.1613,121
Apr 30, 20243,000.003,000.002,940.002,945.002,876.0320,328
Apr 29, 20242,930.003,000.002,900.002,970.002,900.4537,248
Apr 26, 20242,835.002,975.002,830.002,930.002,861.3830,788
Apr 25, 20242,820.002,865.002,810.002,835.002,768.6112,787
Apr 24, 20242,800.002,875.002,780.002,810.002,744.1912,191
Apr 23, 20242,750.002,875.002,750.002,800.002,734.4322,635