Elcomtec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 1,431.00 | 1,748.00 | 1,420.00 | 1,623.00 | 8,115.00 | 19,235,773 |
| 2024-04-05 | 1,439.00 | 1,484.00 | 1,376.00 | 1,401.00 | 7,005.00 | 1,088,738 |
| 2024-04-04 | 1,451.00 | 1,513.00 | 1,422.00 | 1,425.00 | 7,125.00 | 2,461,910 |
| 2024-04-03 | 1,499.00 | 1,520.00 | 1,381.00 | 1,410.00 | 7,050.00 | 2,053,372 |
| 2024-04-02 | 1,428.00 | 1,493.00 | 1,421.00 | 1,460.00 | 7,300.00 | 2,526,308 |
| 2024-04-01 | 1,399.00 | 1,455.00 | 1,376.00 | 1,417.00 | 7,085.00 | 1,009,821 |
| 2024-03-29 | 1,371.00 | 1,425.00 | 1,364.00 | 1,382.00 | 6,910.00 | 1,388,649 |
| 2024-03-28 | 1,324.00 | 1,410.00 | 1,324.00 | 1,353.00 | 6,765.00 | 1,877,821 |
| 2024-03-27 | 1,353.00 | 1,355.00 | 1,307.00 | 1,310.00 | 6,550.00 | 254,300 |
| 2024-03-26 | 1,331.00 | 1,352.00 | 1,318.00 | 1,350.00 | 6,750.00 | 344,275 |
| 2024-03-25 | 1,350.00 | 1,387.00 | 1,325.00 | 1,339.00 | 6,695.00 | 544,743 |
| 2024-03-22 | 1,354.00 | 1,354.00 | 1,325.00 | 1,331.00 | 6,655.00 | 283,666 |
| 2024-03-21 | 1,366.00 | 1,369.00 | 1,331.00 | 1,343.00 | 6,715.00 | 654,355 |
| 2024-03-20 | 1,321.00 | 1,340.00 | 1,314.00 | 1,328.00 | 6,640.00 | 264,101 |
| 2024-03-19 | 1,322.00 | 1,362.00 | 1,322.00 | 1,328.00 | 6,640.00 | 322,178 |
| 2024-03-18 | 1,323.00 | 1,331.00 | 1,312.00 | 1,319.00 | 6,595.00 | 214,730 |
| 2024-03-15 | 1,313.00 | 1,367.00 | 1,312.00 | 1,349.00 | 6,745.00 | 592,306 |
| 2024-03-14 | 1,333.00 | 1,346.00 | 1,302.00 | 1,303.00 | 6,515.00 | 420,126 |
| 2024-03-13 | 1,335.00 | 1,390.00 | 1,314.00 | 1,328.00 | 6,640.00 | 869,831 |
| 2024-03-12 | 1,406.00 | 1,419.00 | 1,333.00 | 1,355.00 | 6,775.00 | 863,699 |
| 2024-03-11 | 1,433.00 | 1,472.00 | 1,386.00 | 1,406.00 | 7,030.00 | 3,375,724 |
| 2024-03-08 | 1,389.00 | 1,423.00 | 1,356.00 | 1,378.00 | 6,890.00 | 1,374,875 |
| 2024-03-07 | 1,331.00 | 1,513.00 | 1,313.00 | 1,416.00 | 7,080.00 | 9,908,764 |
| 2024-03-06 | 1,410.00 | 1,421.00 | 1,305.00 | 1,305.00 | 6,525.00 | 1,439,819 |
| 2024-03-05 | 1,350.00 | 1,411.00 | 1,293.00 | 1,315.00 | 6,575.00 | 1,923,251 |
| 2024-03-04 | 1,252.00 | 1,295.00 | 1,243.00 | 1,275.00 | 6,375.00 | 263,084 |
| 2024-02-29 | 1,230.00 | 1,235.00 | 1,222.00 | 1,229.00 | 6,145.00 | 71,101 |
| 2024-02-28 | 1,226.00 | 1,236.00 | 1,219.00 | 1,231.00 | 6,155.00 | 59,967 |
| 2024-02-27 | 1,257.00 | 1,268.00 | 1,223.00 | 1,226.00 | 6,130.00 | 180,563 |
| 2024-02-26 | 1,265.00 | 1,272.00 | 1,256.00 | 1,260.00 | 6,300.00 | 88,498 |
| 2024-02-23 | 1,288.00 | 1,297.00 | 1,265.00 | 1,265.00 | 6,325.00 | 160,020 |
| 2024-02-22 | 1,277.00 | 1,292.00 | 1,274.00 | 1,291.00 | 6,455.00 | 84,458 |
| 2024-02-21 | 1,290.00 | 1,296.00 | 1,275.00 | 1,281.00 | 6,405.00 | 119,071 |
| 2024-02-20 | 1,303.00 | 1,310.00 | 1,285.00 | 1,290.00 | 6,450.00 | 123,517 |
| 2024-02-19 | 1,308.00 | 1,319.00 | 1,305.00 | 1,307.00 | 6,535.00 | 103,043 |
| 2024-02-16 | 1,332.00 | 1,333.00 | 1,306.00 | 1,307.00 | 6,535.00 | 112,344 |
| 2024-02-15 | 1,311.00 | 1,334.00 | 1,305.00 | 1,325.00 | 6,625.00 | 236,964 |
| 2024-02-14 | 1,307.00 | 1,316.00 | 1,290.00 | 1,305.00 | 6,525.00 | 131,465 |
| 2024-02-13 | 1,281.00 | 1,309.00 | 1,281.00 | 1,307.00 | 6,535.00 | 158,520 |
| 2024-02-08 | 1,275.00 | 1,293.00 | 1,270.00 | 1,280.00 | 6,400.00 | 135,564 |
| 2024-02-07 | 1,280.00 | 1,280.00 | 1,266.00 | 1,276.00 | 6,380.00 | 75,781 |
| 2024-02-06 | 1,281.00 | 1,286.00 | 1,260.00 | 1,269.00 | 6,345.00 | 170,093 |
| 2024-02-05 | 1,300.00 | 1,309.00 | 1,281.00 | 1,286.00 | 6,430.00 | 168,917 |
| 2024-02-02 | 1,289.00 | 1,311.00 | 1,288.00 | 1,302.00 | 6,510.00 | 141,621 |
| 2024-02-01 | 1,311.00 | 1,345.00 | 1,286.00 | 1,289.00 | 6,445.00 | 379,313 |
| 2024-01-31 | 1,283.00 | 1,366.00 | 1,279.00 | 1,317.00 | 6,585.00 | 1,098,407 |
| 2024-01-30 | 1,266.00 | 1,363.00 | 1,262.00 | 1,290.00 | 6,450.00 | 954,539 |
| 2024-01-29 | 1,280.00 | 1,302.00 | 1,258.00 | 1,267.00 | 6,335.00 | 282,656 |
| 2024-01-26 | 1,264.00 | 1,288.00 | 1,264.00 | 1,271.00 | 6,355.00 | 155,833 |
| 2024-01-25 | 1,300.00 | 1,316.00 | 1,266.00 | 1,273.00 | 6,365.00 | 353,394 |
| 2024-01-24 | 1,369.00 | 1,397.00 | 1,313.00 | 1,320.00 | 6,600.00 | 500,610 |
| 2024-01-23 | 1,405.00 | 1,420.00 | 1,368.00 | 1,373.00 | 6,865.00 | 437,618 |
| 2024-01-22 | 1,390.00 | 1,416.00 | 1,371.00 | 1,396.00 | 6,980.00 | 517,096 |
| 2024-01-19 | 1,432.00 | 1,445.00 | 1,390.00 | 1,405.00 | 7,025.00 | 729,536 |
| 2024-01-18 | 1,468.00 | 1,501.00 | 1,450.00 | 1,467.00 | 7,335.00 | 1,676,840 |
| 2024-01-17 | 1,387.00 | 1,520.00 | 1,363.00 | 1,501.00 | 7,505.00 | 8,234,170 |
| 2024-01-16 | 1,403.00 | 1,468.00 | 1,374.00 | 1,396.00 | 6,980.00 | 2,921,830 |
| 2024-01-15 | 1,320.00 | 1,450.00 | 1,320.00 | 1,403.00 | 7,015.00 | 4,281,874 |
| 2024-01-12 | 1,298.00 | 1,386.00 | 1,280.00 | 1,320.00 | 6,600.00 | 1,308,216 |
| 2024-01-11 | 1,292.00 | 1,307.00 | 1,280.00 | 1,286.00 | 6,430.00 | 155,266 |
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.