Elcomtec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 1,378.00 | 1,393.00 | 1,366.00 | 1,374.00 | 6,870.00 | 137,599 |
| 2023-07-12 | 1,396.00 | 1,414.00 | 1,370.00 | 1,374.00 | 6,870.00 | 125,602 |
| 2023-07-11 | 1,367.00 | 1,395.00 | 1,367.00 | 1,395.00 | 6,975.00 | 84,712 |
| 2023-07-10 | 1,379.00 | 1,397.00 | 1,367.00 | 1,367.00 | 6,835.00 | 132,186 |
| 2023-07-07 | 1,392.00 | 1,399.00 | 1,365.00 | 1,390.00 | 6,950.00 | 152,263 |
| 2023-07-06 | 1,418.00 | 1,443.00 | 1,378.00 | 1,407.00 | 7,035.00 | 190,015 |
| 2023-07-05 | 1,422.00 | 1,447.00 | 1,416.00 | 1,416.00 | 7,080.00 | 181,067 |
| 2023-07-04 | 1,440.00 | 1,451.00 | 1,415.00 | 1,419.00 | 7,095.00 | 141,350 |
| 2023-07-03 | 1,418.00 | 1,451.00 | 1,418.00 | 1,445.00 | 7,225.00 | 136,538 |
| 2023-06-30 | 1,433.00 | 1,450.00 | 1,413.00 | 1,425.00 | 7,125.00 | 235,409 |
| 2023-06-29 | 1,430.00 | 1,449.00 | 1,425.00 | 1,433.00 | 7,165.00 | 179,284 |
| 2023-06-28 | 1,458.00 | 1,460.00 | 1,430.00 | 1,443.00 | 7,215.00 | 238,307 |
| 2023-06-27 | 1,487.00 | 1,506.00 | 1,452.00 | 1,462.00 | 7,310.00 | 303,945 |
| 2023-06-26 | 1,492.00 | 1,505.00 | 1,457.00 | 1,477.00 | 7,385.00 | 172,858 |
| 2023-06-23 | 1,461.00 | 1,495.00 | 1,441.00 | 1,475.00 | 7,375.00 | 253,009 |
| 2023-06-22 | 1,475.00 | 1,501.00 | 1,461.00 | 1,465.00 | 7,325.00 | 203,619 |
| 2023-06-21 | 1,536.00 | 1,547.00 | 1,480.00 | 1,488.00 | 7,440.00 | 363,272 |
| 2023-06-20 | 1,575.00 | 1,587.00 | 1,535.00 | 1,540.00 | 7,700.00 | 341,122 |
| 2023-06-19 | 1,569.00 | 1,593.00 | 1,557.00 | 1,575.00 | 7,875.00 | 215,497 |
| 2023-06-16 | 1,576.00 | 1,596.00 | 1,567.00 | 1,569.00 | 7,845.00 | 185,461 |
| 2023-06-15 | 1,578.00 | 1,633.00 | 1,558.00 | 1,563.00 | 7,815.00 | 547,855 |
| 2023-06-14 | 1,548.00 | 1,617.00 | 1,529.00 | 1,609.00 | 8,045.00 | 943,569 |
| 2023-06-13 | 1,590.00 | 1,600.00 | 1,550.00 | 1,556.00 | 7,780.00 | 370,057 |
| 2023-06-12 | 1,615.00 | 1,621.00 | 1,584.00 | 1,590.00 | 7,950.00 | 262,201 |
| 2023-06-09 | 1,618.00 | 1,629.00 | 1,610.00 | 1,615.00 | 8,075.00 | 207,728 |
| 2023-06-08 | 1,641.00 | 1,668.00 | 1,605.00 | 1,617.00 | 8,085.00 | 301,885 |
| 2023-06-07 | 1,690.00 | 1,700.00 | 1,620.00 | 1,640.00 | 8,200.00 | 328,107 |
| 2023-06-05 | 1,683.00 | 1,706.00 | 1,650.00 | 1,684.00 | 8,420.00 | 238,572 |
| 2023-06-02 | 1,678.00 | 1,713.00 | 1,666.00 | 1,700.00 | 8,500.00 | 336,722 |
| 2023-06-01 | 1,665.00 | 1,677.00 | 1,639.00 | 1,672.00 | 8,360.00 | 388,136 |
| 2023-05-31 | 1,615.00 | 1,643.00 | 1,615.00 | 1,639.00 | 8,195.00 | 255,867 |
| 2023-05-30 | 1,672.00 | 1,688.00 | 1,631.00 | 1,631.00 | 8,155.00 | 678,005 |
| 2023-05-26 | 1,751.00 | 1,797.00 | 1,698.00 | 1,739.00 | 8,695.00 | 1,235,854 |
| 2023-05-25 | 1,720.00 | 1,833.00 | 1,680.00 | 1,751.00 | 8,755.00 | 2,692,130 |
| 2023-05-24 | 1,644.00 | 1,716.00 | 1,642.00 | 1,701.00 | 8,505.00 | 1,346,338 |
| 2023-05-23 | 1,660.00 | 1,673.00 | 1,634.00 | 1,634.00 | 8,170.00 | 358,673 |
| 2023-05-22 | 1,665.00 | 1,714.00 | 1,641.00 | 1,665.00 | 8,325.00 | 598,015 |
| 2023-05-19 | 1,626.00 | 1,666.00 | 1,613.00 | 1,659.00 | 8,295.00 | 462,036 |
| 2023-05-18 | 1,695.00 | 1,695.00 | 1,650.00 | 1,660.00 | 8,300.00 | 600,411 |
| 2023-05-17 | 1,681.00 | 1,715.00 | 1,673.00 | 1,701.00 | 8,505.00 | 396,048 |
| 2023-05-16 | 1,725.00 | 1,755.00 | 1,703.00 | 1,722.00 | 8,610.00 | 506,695 |
| 2023-05-15 | 1,721.00 | 1,792.00 | 1,711.00 | 1,721.00 | 8,605.00 | 773,124 |
| 2023-05-12 | 1,798.00 | 1,798.00 | 1,719.00 | 1,722.00 | 8,610.00 | 789,924 |
| 2023-05-11 | 1,795.00 | 1,863.00 | 1,785.00 | 1,807.00 | 9,035.00 | 1,102,228 |
| 2023-05-10 | 1,858.00 | 1,918.00 | 1,825.00 | 1,839.00 | 9,195.00 | 1,642,468 |
| 2023-05-09 | 1,796.00 | 1,944.00 | 1,772.00 | 1,813.00 | 9,065.00 | 3,397,206 |
| 2023-05-08 | 1,879.00 | 1,881.00 | 1,783.00 | 1,811.00 | 9,055.00 | 1,587,214 |
| 2023-05-04 | 1,890.00 | 2,135.00 | 1,857.00 | 1,980.00 | 9,900.00 | 13,622,916 |
| 2023-05-03 | 1,820.00 | 1,883.00 | 1,764.00 | 1,807.00 | 9,035.00 | 2,420,952 |
| 2023-05-02 | 1,676.00 | 1,750.00 | 1,666.00 | 1,719.00 | 8,595.00 | 546,332 |
| 2023-04-28 | 1,820.00 | 1,840.00 | 1,723.00 | 1,744.00 | 8,720.00 | 818,161 |
| 2023-04-27 | 1,845.00 | 1,865.00 | 1,781.00 | 1,852.00 | 9,260.00 | 1,021,303 |
| 2023-04-26 | 1,960.00 | 2,025.00 | 1,856.00 | 1,870.00 | 9,350.00 | 2,480,408 |
| 2023-04-25 | 1,906.00 | 1,999.00 | 1,846.00 | 1,860.00 | 9,300.00 | 2,538,130 |
| 2023-04-24 | 1,810.00 | 2,025.00 | 1,754.00 | 1,943.00 | 9,715.00 | 5,302,550 |
| 2023-04-21 | 2,020.00 | 2,070.00 | 1,821.00 | 1,829.00 | 9,145.00 | 1,895,758 |
| 2023-04-20 | 2,135.00 | 2,225.00 | 1,971.00 | 1,995.00 | 9,975.00 | 2,799,970 |
| 2023-04-19 | 1,975.00 | 2,170.00 | 1,965.00 | 2,135.00 | 10,675.00 | 4,907,746 |
| 2023-04-18 | 1,995.00 | 2,070.00 | 1,950.00 | 1,985.00 | 9,925.00 | 2,395,258 |
| 2023-04-17 | 1,942.00 | 2,055.00 | 1,941.00 | 2,010.00 | 10,050.00 | 1,629,748 |
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.