Elcomtec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 1,332.00 | 1,333.00 | 1,297.00 | 1,300.00 | 6,500.00 | 213,592 |
| 2024-01-09 | 1,297.00 | 1,390.00 | 1,282.00 | 1,332.00 | 6,660.00 | 1,109,952 |
| 2024-01-08 | 1,283.00 | 1,315.00 | 1,260.00 | 1,297.00 | 6,485.00 | 191,081 |
| 2024-01-05 | 1,281.00 | 1,300.00 | 1,278.00 | 1,287.00 | 6,435.00 | 172,636 |
| 2024-01-04 | 1,260.00 | 1,318.00 | 1,250.00 | 1,304.00 | 6,520.00 | 450,002 |
| 2024-01-03 | 1,273.00 | 1,279.00 | 1,252.00 | 1,260.00 | 6,300.00 | 158,982 |
| 2024-01-02 | 1,297.00 | 1,297.00 | 1,270.00 | 1,280.00 | 6,400.00 | 149,457 |
| 2023-12-28 | 1,285.00 | 1,310.00 | 1,281.00 | 1,300.00 | 6,500.00 | 363,207 |
| 2023-12-27 | 1,266.00 | 1,279.00 | 1,257.00 | 1,277.00 | 6,385.00 | 140,429 |
| 2023-12-26 | 1,251.00 | 1,270.00 | 1,235.00 | 1,262.00 | 6,310.00 | 169,518 |
| 2023-12-22 | 1,256.00 | 1,267.00 | 1,246.00 | 1,246.00 | 6,230.00 | 154,985 |
| 2023-12-21 | 1,265.00 | 1,277.00 | 1,251.00 | 1,253.00 | 6,265.00 | 149,559 |
| 2023-12-20 | 1,277.00 | 1,287.00 | 1,260.00 | 1,263.00 | 6,315.00 | 174,967 |
| 2023-12-19 | 1,285.00 | 1,297.00 | 1,271.00 | 1,273.00 | 6,365.00 | 129,747 |
| 2023-12-18 | 1,304.00 | 1,310.00 | 1,281.00 | 1,283.00 | 6,415.00 | 174,186 |
| 2023-12-15 | 1,287.00 | 1,318.00 | 1,272.00 | 1,307.00 | 6,535.00 | 211,659 |
| 2023-12-14 | 1,295.00 | 1,320.00 | 1,280.00 | 1,285.00 | 6,425.00 | 413,463 |
| 2023-12-13 | 1,294.00 | 1,295.00 | 1,251.00 | 1,253.00 | 6,265.00 | 234,281 |
| 2023-12-12 | 1,303.00 | 1,310.00 | 1,280.00 | 1,288.00 | 6,440.00 | 230,545 |
| 2023-12-11 | 1,326.00 | 1,340.00 | 1,311.00 | 1,312.00 | 6,560.00 | 277,030 |
| 2023-12-08 | 1,351.00 | 1,366.00 | 1,329.00 | 1,332.00 | 6,660.00 | 256,106 |
| 2023-12-07 | 1,392.00 | 1,420.00 | 1,345.00 | 1,348.00 | 6,740.00 | 320,317 |
| 2023-12-06 | 1,398.00 | 1,403.00 | 1,363.00 | 1,401.00 | 7,005.00 | 403,220 |
| 2023-12-05 | 1,426.00 | 1,434.00 | 1,393.00 | 1,412.00 | 7,060.00 | 792,960 |
| 2023-12-04 | 1,462.00 | 1,535.00 | 1,440.00 | 1,475.00 | 7,375.00 | 3,220,874 |
| 2023-12-01 | 1,377.00 | 1,395.00 | 1,360.00 | 1,386.00 | 6,930.00 | 370,250 |
| 2023-11-30 | 1,387.00 | 1,391.00 | 1,350.00 | 1,368.00 | 6,840.00 | 427,193 |
| 2023-11-29 | 1,406.00 | 1,437.00 | 1,368.00 | 1,368.00 | 6,840.00 | 1,369,046 |
| 2023-11-28 | 1,365.00 | 1,398.00 | 1,347.00 | 1,351.00 | 6,755.00 | 750,841 |
| 2023-11-27 | 1,369.00 | 1,370.00 | 1,326.00 | 1,340.00 | 6,700.00 | 505,270 |
| 2023-11-24 | 1,328.00 | 1,350.00 | 1,317.00 | 1,347.00 | 6,735.00 | 416,405 |
| 2023-11-23 | 1,310.00 | 1,333.00 | 1,309.00 | 1,314.00 | 6,570.00 | 356,614 |
| 2023-11-22 | 1,388.00 | 1,389.00 | 1,325.00 | 1,330.00 | 6,650.00 | 570,317 |
| 2023-11-21 | 1,345.00 | 1,349.00 | 1,313.00 | 1,336.00 | 6,680.00 | 383,848 |
| 2023-11-20 | 1,339.00 | 1,403.00 | 1,327.00 | 1,342.00 | 6,710.00 | 1,318,034 |
| 2023-11-17 | 1,296.00 | 1,370.00 | 1,296.00 | 1,318.00 | 6,590.00 | 1,430,252 |
| 2023-11-16 | 1,306.00 | 1,314.00 | 1,270.00 | 1,277.00 | 6,385.00 | 355,262 |
| 2023-11-15 | 1,305.00 | 1,316.00 | 1,293.00 | 1,313.00 | 6,565.00 | 292,769 |
| 2023-11-14 | 1,275.00 | 1,311.00 | 1,264.00 | 1,302.00 | 6,510.00 | 422,585 |
| 2023-11-13 | 1,241.00 | 1,283.00 | 1,241.00 | 1,264.00 | 6,320.00 | 491,522 |
| 2023-11-10 | 1,282.00 | 1,355.00 | 1,258.00 | 1,258.00 | 6,290.00 | 1,169,910 |
| 2023-11-09 | 1,318.00 | 1,325.00 | 1,214.00 | 1,270.00 | 6,350.00 | 651,426 |
| 2023-11-08 | 1,384.00 | 1,412.00 | 1,314.00 | 1,340.00 | 6,700.00 | 1,038,415 |
| 2023-11-07 | 1,533.00 | 1,549.00 | 1,396.00 | 1,400.00 | 7,000.00 | 1,255,097 |
| 2023-11-06 | 1,591.00 | 1,617.00 | 1,527.00 | 1,555.00 | 7,775.00 | 1,415,713 |
| 2023-11-03 | 1,645.00 | 1,667.00 | 1,585.00 | 1,635.00 | 8,175.00 | 1,717,729 |
| 2023-11-02 | 1,655.00 | 1,682.00 | 1,620.00 | 1,666.00 | 8,330.00 | 2,200,696 |
| 2023-11-01 | 1,761.00 | 1,795.00 | 1,677.00 | 1,716.00 | 8,580.00 | 5,628,024 |
| 2023-10-31 | 1,475.00 | 1,867.00 | 1,463.00 | 1,805.00 | 9,025.00 | 26,056,541 |
| 2023-10-30 | 1,530.00 | 1,620.00 | 1,483.00 | 1,496.00 | 7,480.00 | 5,073,148 |
| 2023-10-27 | 1,415.00 | 1,452.00 | 1,376.00 | 1,424.00 | 7,120.00 | 1,429,818 |
| 2023-10-26 | 1,500.00 | 1,535.00 | 1,391.00 | 1,476.00 | 7,380.00 | 5,552,956 |
| 2023-10-25 | 1,383.00 | 1,448.00 | 1,365.00 | 1,409.00 | 7,045.00 | 779,912 |
| 2023-10-24 | 1,446.00 | 1,463.00 | 1,331.00 | 1,407.00 | 7,035.00 | 1,244,368 |
| 2023-10-23 | 1,537.00 | 1,563.00 | 1,453.00 | 1,471.00 | 7,355.00 | 1,712,774 |
| 2023-10-20 | 1,632.00 | 1,689.00 | 1,453.00 | 1,494.00 | 7,470.00 | 5,685,656 |
| 2023-10-19 | 1,585.00 | 1,694.00 | 1,516.00 | 1,516.00 | 7,580.00 | 6,882,473 |
| 2023-10-18 | 1,499.00 | 1,625.00 | 1,450.00 | 1,507.00 | 7,535.00 | 6,911,582 |
| 2023-10-17 | 1,406.00 | 1,551.00 | 1,403.00 | 1,448.00 | 7,240.00 | 2,236,286 |
| 2023-10-16 | 1,522.00 | 1,675.00 | 1,349.00 | 1,445.00 | 7,225.00 | 10,497,724 |
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.