Elcomtec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 1,314.00 | 1,440.00 | 1,292.00 | 1,400.00 | 7,000.00 | 3,515,070 |
| 2023-10-12 | 1,320.00 | 1,355.00 | 1,282.00 | 1,316.00 | 6,580.00 | 671,061 |
| 2023-10-11 | 1,250.00 | 1,320.00 | 1,215.00 | 1,320.00 | 6,600.00 | 977,629 |
| 2023-10-10 | 1,227.00 | 1,348.00 | 1,186.00 | 1,325.00 | 6,625.00 | 5,345,732 |
| 2023-10-06 | 1,095.00 | 1,146.00 | 1,095.00 | 1,132.00 | 5,660.00 | 75,781 |
| 2023-10-05 | 1,140.00 | 1,158.00 | 1,106.00 | 1,115.00 | 5,575.00 | 129,009 |
| 2023-10-04 | 1,180.00 | 1,180.00 | 1,119.00 | 1,137.00 | 5,685.00 | 170,288 |
| 2023-09-27 | 1,164.00 | 1,202.00 | 1,152.00 | 1,197.00 | 5,985.00 | 115,851 |
| 2023-09-26 | 1,205.00 | 1,222.00 | 1,175.00 | 1,175.00 | 5,875.00 | 148,283 |
| 2023-09-25 | 1,211.00 | 1,230.00 | 1,196.00 | 1,211.00 | 6,055.00 | 105,153 |
| 2023-09-22 | 1,220.00 | 1,260.00 | 1,219.00 | 1,225.00 | 6,125.00 | 113,923 |
| 2023-09-21 | 1,293.00 | 1,301.00 | 1,245.00 | 1,245.00 | 6,225.00 | 202,543 |
| 2023-09-20 | 1,335.00 | 1,335.00 | 1,300.00 | 1,300.00 | 6,500.00 | 115,088 |
| 2023-09-19 | 1,328.00 | 1,344.00 | 1,309.00 | 1,328.00 | 6,640.00 | 115,781 |
| 2023-09-18 | 1,312.00 | 1,349.00 | 1,303.00 | 1,328.00 | 6,640.00 | 182,718 |
| 2023-09-15 | 1,271.00 | 1,312.00 | 1,271.00 | 1,293.00 | 6,465.00 | 112,114 |
| 2023-09-14 | 1,265.00 | 1,284.00 | 1,262.00 | 1,276.00 | 6,380.00 | 97,513 |
| 2023-09-13 | 1,300.00 | 1,350.00 | 1,255.00 | 1,276.00 | 6,380.00 | 244,706 |
| 2023-09-12 | 1,350.00 | 1,408.00 | 1,270.00 | 1,291.00 | 6,455.00 | 717,928 |
| 2023-09-11 | 1,319.00 | 1,371.00 | 1,316.00 | 1,347.00 | 6,735.00 | 148,581 |
| 2023-09-08 | 1,295.00 | 1,365.00 | 1,282.00 | 1,319.00 | 6,595.00 | 174,246 |
| 2023-09-07 | 1,349.00 | 1,360.00 | 1,296.00 | 1,298.00 | 6,490.00 | 188,021 |
| 2023-09-06 | 1,354.00 | 1,361.00 | 1,332.00 | 1,350.00 | 6,750.00 | 91,798 |
| 2023-09-05 | 1,335.00 | 1,364.00 | 1,330.00 | 1,352.00 | 6,760.00 | 136,786 |
| 2023-09-04 | 1,341.00 | 1,346.00 | 1,316.00 | 1,325.00 | 6,625.00 | 110,823 |
| 2023-09-01 | 1,346.00 | 1,365.00 | 1,343.00 | 1,345.00 | 6,725.00 | 130,096 |
| 2023-08-31 | 1,388.00 | 1,389.00 | 1,355.00 | 1,355.00 | 6,775.00 | 204,201 |
| 2023-08-30 | 1,388.00 | 1,392.00 | 1,370.00 | 1,391.00 | 6,955.00 | 147,300 |
| 2023-08-29 | 1,344.00 | 1,388.00 | 1,344.00 | 1,388.00 | 6,940.00 | 240,984 |
| 2023-08-28 | 1,407.00 | 1,411.00 | 1,337.00 | 1,359.00 | 6,795.00 | 408,119 |
| 2023-08-25 | 1,439.00 | 1,475.00 | 1,411.00 | 1,422.00 | 7,110.00 | 456,519 |
| 2023-08-24 | 1,412.00 | 1,495.00 | 1,401.00 | 1,431.00 | 7,155.00 | 328,320 |
| 2023-08-23 | 1,453.00 | 1,457.00 | 1,405.00 | 1,425.00 | 7,125.00 | 524,962 |
| 2023-08-22 | 1,461.00 | 1,476.00 | 1,427.00 | 1,452.00 | 7,260.00 | 481,487 |
| 2023-08-21 | 1,525.00 | 1,529.00 | 1,390.00 | 1,495.00 | 7,475.00 | 889,931 |
| 2023-08-18 | 1,453.00 | 1,623.00 | 1,433.00 | 1,540.00 | 7,700.00 | 3,625,048 |
| 2023-08-17 | 1,518.00 | 1,550.00 | 1,380.00 | 1,428.00 | 7,140.00 | 1,373,021 |
| 2023-08-16 | 1,490.00 | 1,680.00 | 1,480.00 | 1,603.00 | 8,015.00 | 6,076,576 |
| 2023-08-14 | 1,410.00 | 1,518.00 | 1,409.00 | 1,469.00 | 7,345.00 | 1,223,159 |
| 2023-08-11 | 1,398.00 | 1,526.00 | 1,387.00 | 1,410.00 | 7,050.00 | 1,459,434 |
| 2023-08-10 | 1,431.00 | 1,447.00 | 1,385.00 | 1,417.00 | 7,085.00 | 375,278 |
| 2023-08-09 | 1,437.00 | 1,450.00 | 1,405.00 | 1,440.00 | 7,200.00 | 461,321 |
| 2023-08-08 | 1,517.00 | 1,557.00 | 1,408.00 | 1,436.00 | 7,180.00 | 1,826,395 |
| 2023-08-07 | 1,327.00 | 1,586.00 | 1,287.00 | 1,549.00 | 7,745.00 | 7,778,426 |
| 2023-08-04 | 1,376.00 | 1,387.00 | 1,297.00 | 1,327.00 | 6,635.00 | 575,940 |
| 2023-08-03 | 1,461.00 | 1,539.00 | 1,342.00 | 1,358.00 | 6,790.00 | 2,350,330 |
| 2023-08-02 | 1,339.00 | 1,445.00 | 1,304.00 | 1,445.00 | 7,225.00 | 1,599,718 |
| 2023-08-01 | 1,290.00 | 1,324.00 | 1,267.00 | 1,319.00 | 6,595.00 | 382,104 |
| 2023-07-31 | 1,243.00 | 1,266.00 | 1,228.00 | 1,252.00 | 6,260.00 | 82,784 |
| 2023-07-28 | 1,200.00 | 1,250.00 | 1,200.00 | 1,243.00 | 6,215.00 | 131,391 |
| 2023-07-27 | 1,195.00 | 1,245.00 | 1,195.00 | 1,226.00 | 6,130.00 | 157,533 |
| 2023-07-26 | 1,258.00 | 1,276.00 | 1,183.00 | 1,220.00 | 6,100.00 | 355,645 |
| 2023-07-25 | 1,267.00 | 1,314.00 | 1,267.00 | 1,278.00 | 6,390.00 | 151,919 |
| 2023-07-24 | 1,303.00 | 1,315.00 | 1,269.00 | 1,276.00 | 6,380.00 | 189,838 |
| 2023-07-21 | 1,357.00 | 1,357.00 | 1,312.00 | 1,319.00 | 6,595.00 | 169,206 |
| 2023-07-20 | 1,328.00 | 1,363.00 | 1,319.00 | 1,351.00 | 6,755.00 | 136,420 |
| 2023-07-19 | 1,340.00 | 1,354.00 | 1,326.00 | 1,339.00 | 6,695.00 | 127,895 |
| 2023-07-18 | 1,351.00 | 1,360.00 | 1,320.00 | 1,324.00 | 6,620.00 | 157,662 |
| 2023-07-17 | 1,354.00 | 1,380.00 | 1,349.00 | 1,355.00 | 6,775.00 | 131,783 |
| 2023-07-14 | 1,370.00 | 1,386.00 | 1,333.00 | 1,352.00 | 6,760.00 | 175,449 |
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.