Elcomtec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 1,250.00 | 1,264.00 | 1,233.00 | 1,248.00 | 6,240.00 | 100,281 |
| 2024-07-05 | 1,216.00 | 1,250.00 | 1,210.00 | 1,250.00 | 6,250.00 | 69,913 |
| 2024-07-04 | 1,228.00 | 1,253.00 | 1,210.00 | 1,214.00 | 6,070.00 | 147,983 |
| 2024-07-03 | 1,222.00 | 1,228.00 | 1,201.00 | 1,215.00 | 6,075.00 | 104,732 |
| 2024-07-02 | 1,217.00 | 1,269.00 | 1,217.00 | 1,226.00 | 6,130.00 | 200,458 |
| 2024-07-01 | 1,222.00 | 1,230.00 | 1,213.00 | 1,216.00 | 6,080.00 | 55,478 |
| 2024-06-28 | 1,203.00 | 1,235.00 | 1,202.00 | 1,226.00 | 6,130.00 | 76,823 |
| 2024-06-27 | 1,243.00 | 1,244.00 | 1,200.00 | 1,202.00 | 6,010.00 | 136,387 |
| 2024-06-26 | 1,247.00 | 1,262.00 | 1,243.00 | 1,244.00 | 6,220.00 | 78,729 |
| 2024-06-25 | 1,272.00 | 1,277.00 | 1,257.00 | 1,258.00 | 6,290.00 | 63,396 |
| 2024-06-24 | 1,279.00 | 1,285.00 | 1,255.00 | 1,263.00 | 6,315.00 | 110,068 |
| 2024-06-21 | 1,294.00 | 1,332.00 | 1,282.00 | 1,291.00 | 6,455.00 | 236,814 |
| 2024-06-20 | 1,263.00 | 1,292.00 | 1,261.00 | 1,281.00 | 6,405.00 | 104,614 |
| 2024-06-19 | 1,255.00 | 1,280.00 | 1,255.00 | 1,261.00 | 6,305.00 | 68,063 |
| 2024-06-18 | 1,260.00 | 1,283.00 | 1,258.00 | 1,264.00 | 6,320.00 | 72,783 |
| 2024-06-17 | 1,266.00 | 1,280.00 | 1,246.00 | 1,270.00 | 6,350.00 | 79,049 |
| 2024-06-14 | 1,275.00 | 1,282.00 | 1,243.00 | 1,255.00 | 6,275.00 | 153,213 |
| 2024-06-13 | 1,279.00 | 1,290.00 | 1,273.00 | 1,284.00 | 6,420.00 | 94,658 |
| 2024-06-12 | 1,282.00 | 1,288.00 | 1,275.00 | 1,278.00 | 6,390.00 | 70,754 |
| 2024-06-11 | 1,298.00 | 1,307.00 | 1,275.00 | 1,278.00 | 6,390.00 | 203,850 |
| 2024-06-10 | 1,291.00 | 1,309.00 | 1,291.00 | 1,298.00 | 6,490.00 | 120,102 |
| 2024-06-07 | 1,318.00 | 1,344.00 | 1,304.00 | 1,312.00 | 6,560.00 | 190,788 |
| 2024-06-05 | 1,318.00 | 1,323.00 | 1,300.00 | 1,306.00 | 6,530.00 | 145,715 |
| 2024-06-04 | 1,341.00 | 1,350.00 | 1,319.00 | 1,322.00 | 6,610.00 | 117,028 |
| 2024-06-03 | 1,300.00 | 1,350.00 | 1,296.00 | 1,339.00 | 6,695.00 | 267,026 |
| 2024-05-31 | 1,315.00 | 1,319.00 | 1,294.00 | 1,300.00 | 6,500.00 | 252,193 |
| 2024-05-30 | 1,367.00 | 1,382.00 | 1,303.00 | 1,303.00 | 6,515.00 | 371,607 |
| 2024-05-29 | 1,379.00 | 1,400.00 | 1,362.00 | 1,378.00 | 6,890.00 | 401,996 |
| 2024-05-28 | 1,350.00 | 1,368.00 | 1,347.00 | 1,360.00 | 6,800.00 | 138,470 |
| 2024-05-27 | 1,355.00 | 1,369.00 | 1,346.00 | 1,351.00 | 6,755.00 | 256,722 |
| 2024-05-24 | 1,360.00 | 1,374.00 | 1,343.00 | 1,355.00 | 6,775.00 | 264,029 |
| 2024-05-23 | 1,405.00 | 1,415.00 | 1,350.00 | 1,367.00 | 6,835.00 | 547,630 |
| 2024-05-22 | 1,471.00 | 1,478.00 | 1,425.00 | 1,433.00 | 7,165.00 | 506,710 |
| 2024-05-21 | 1,500.00 | 1,534.00 | 1,471.00 | 1,484.00 | 7,420.00 | 1,646,845 |
| 2024-05-20 | 1,380.00 | 1,561.00 | 1,371.00 | 1,504.00 | 7,520.00 | 7,505,034 |
| 2024-05-17 | 1,361.00 | 1,363.00 | 1,341.00 | 1,343.00 | 6,715.00 | 144,195 |
| 2024-05-16 | 1,344.00 | 1,366.00 | 1,343.00 | 1,366.00 | 6,830.00 | 255,883 |
| 2024-05-14 | 1,355.00 | 1,362.00 | 1,326.00 | 1,331.00 | 6,655.00 | 351,944 |
| 2024-05-13 | 1,423.00 | 1,423.00 | 1,354.00 | 1,356.00 | 6,780.00 | 393,692 |
| 2024-05-10 | 1,406.00 | 1,425.00 | 1,386.00 | 1,409.00 | 7,045.00 | 402,148 |
| 2024-05-09 | 1,395.00 | 1,402.00 | 1,387.00 | 1,397.00 | 6,985.00 | 243,336 |
| 2024-05-08 | 1,400.00 | 1,410.00 | 1,390.00 | 1,394.00 | 6,970.00 | 230,658 |
| 2024-05-07 | 1,426.00 | 1,426.00 | 1,380.00 | 1,403.00 | 7,015.00 | 322,433 |
| 2024-05-03 | 1,399.00 | 1,439.00 | 1,395.00 | 1,428.00 | 7,140.00 | 497,632 |
| 2024-05-02 | 1,409.00 | 1,415.00 | 1,390.00 | 1,397.00 | 6,985.00 | 285,365 |
| 2024-04-30 | 1,464.00 | 1,465.00 | 1,408.00 | 1,412.00 | 7,060.00 | 489,700 |
| 2024-04-29 | 1,425.00 | 1,555.00 | 1,394.00 | 1,464.00 | 7,320.00 | 3,092,650 |
| 2024-04-26 | 1,398.00 | 1,437.00 | 1,383.00 | 1,427.00 | 7,135.00 | 606,584 |
| 2024-04-25 | 1,408.00 | 1,423.00 | 1,381.00 | 1,381.00 | 6,905.00 | 409,340 |
| 2024-04-24 | 1,387.00 | 1,417.00 | 1,384.00 | 1,408.00 | 7,040.00 | 427,522 |
| 2024-04-23 | 1,400.00 | 1,429.00 | 1,376.00 | 1,398.00 | 6,990.00 | 810,062 |
| 2024-04-22 | 1,543.00 | 1,544.00 | 1,420.00 | 1,430.00 | 7,150.00 | 1,429,004 |
| 2024-04-19 | 1,497.00 | 1,710.00 | 1,497.00 | 1,574.00 | 7,870.00 | 7,774,009 |
| 2024-04-18 | 1,476.00 | 1,514.00 | 1,456.00 | 1,496.00 | 7,480.00 | 1,053,937 |
| 2024-04-17 | 1,639.00 | 1,650.00 | 1,523.00 | 1,523.00 | 7,615.00 | 2,161,500 |
| 2024-04-16 | 1,600.00 | 1,789.00 | 1,580.00 | 1,654.00 | 8,270.00 | 13,693,648 |
| 2024-04-15 | 1,590.00 | 1,710.00 | 1,547.00 | 1,555.00 | 7,775.00 | 6,056,768 |
| 2024-04-12 | 1,614.00 | 1,626.00 | 1,521.00 | 1,565.00 | 7,825.00 | 1,791,693 |
| 2024-04-11 | 1,623.00 | 1,646.00 | 1,557.00 | 1,589.00 | 7,945.00 | 1,547,563 |
| 2024-04-09 | 1,643.00 | 1,721.00 | 1,589.00 | 1,628.00 | 8,140.00 | 6,466,778 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 7.0000 KRW |
| 2019-12-27 | 35.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.