Elcomtec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 2,075.00 | 2,150.00 | 2,010.00 | 2,030.00 | 10,150.00 | 2,475,700 |
| 2023-04-13 | 2,260.00 | 2,285.00 | 2,025.00 | 2,030.00 | 10,150.00 | 3,283,742 |
| 2023-04-12 | 2,200.00 | 2,365.00 | 2,150.00 | 2,250.00 | 11,250.00 | 12,501,302 |
| 2023-04-11 | 2,100.00 | 2,310.00 | 2,075.00 | 2,160.00 | 10,800.00 | 8,713,305 |
| 2023-04-10 | 2,020.00 | 2,260.00 | 2,010.00 | 2,155.00 | 10,775.00 | 13,698,478 |
| 2023-04-07 | 2,145.00 | 2,165.00 | 1,984.00 | 1,996.00 | 9,980.00 | 3,786,212 |
| 2023-04-06 | 1,977.00 | 2,335.00 | 1,930.00 | 2,180.00 | 10,900.00 | 29,670,941 |
| 2023-04-05 | 1,946.00 | 2,100.00 | 1,900.00 | 1,950.00 | 9,750.00 | 16,749,731 |
| 2023-04-04 | 1,697.00 | 1,894.00 | 1,694.00 | 1,813.00 | 9,065.00 | 15,411,161 |
| 2023-04-03 | 1,665.00 | 1,725.00 | 1,622.00 | 1,645.00 | 8,225.00 | 1,551,771 |
| 2023-03-31 | 1,830.00 | 1,869.00 | 1,692.00 | 1,721.00 | 8,605.00 | 3,771,630 |
| 2023-03-30 | 1,650.00 | 1,983.00 | 1,649.00 | 1,869.00 | 9,345.00 | 17,064,162 |
| 2023-03-29 | 1,703.00 | 1,745.00 | 1,663.00 | 1,671.00 | 8,355.00 | 1,899,025 |
| 2023-03-28 | 1,725.00 | 1,754.00 | 1,666.00 | 1,690.00 | 8,450.00 | 1,914,237 |
| 2023-03-27 | 1,750.00 | 1,888.00 | 1,727.00 | 1,742.00 | 8,710.00 | 3,948,874 |
| 2023-03-24 | 1,829.00 | 1,917.00 | 1,749.00 | 1,770.00 | 8,850.00 | 4,579,004 |
| 2023-03-23 | 1,930.00 | 1,998.00 | 1,803.00 | 1,861.00 | 9,305.00 | 9,461,476 |
| 2023-03-22 | 1,655.00 | 1,919.00 | 1,650.00 | 1,767.00 | 8,835.00 | 9,694,584 |
| 2023-03-21 | 1,681.00 | 1,754.00 | 1,680.00 | 1,736.00 | 8,680.00 | 965,649 |
| 2023-03-20 | 1,691.00 | 1,713.00 | 1,666.00 | 1,707.00 | 8,535.00 | 1,071,951 |
| 2023-03-17 | 1,650.00 | 1,679.00 | 1,622.00 | 1,622.00 | 8,110.00 | 1,129,838 |
| 2023-03-16 | 1,825.00 | 2,025.00 | 1,720.00 | 1,734.00 | 8,670.00 | 21,632,898 |
| 2023-03-15 | 1,432.00 | 1,983.00 | 1,426.00 | 1,733.00 | 8,665.00 | 31,290,597 |
| 2023-03-14 | 1,350.00 | 1,643.00 | 1,342.00 | 1,595.00 | 7,975.00 | 25,281,617 |
| 2023-03-13 | 1,220.00 | 1,418.00 | 1,165.00 | 1,267.00 | 6,335.00 | 13,891,048 |
| 2023-03-10 | 1,120.00 | 1,216.00 | 1,108.00 | 1,110.00 | 5,550.00 | 677,978 |
| 2023-03-09 | 1,135.00 | 1,148.00 | 1,109.00 | 1,115.00 | 5,575.00 | 135,825 |
| 2023-03-08 | 1,181.00 | 1,187.00 | 1,132.00 | 1,142.00 | 5,710.00 | 179,026 |
| 2023-03-07 | 1,185.00 | 1,197.00 | 1,164.00 | 1,193.00 | 5,965.00 | 69,958 |
| 2023-03-06 | 1,200.00 | 1,200.00 | 1,160.00 | 1,174.00 | 5,870.00 | 78,113 |
| 2023-03-03 | 1,194.00 | 1,215.00 | 1,193.00 | 1,193.00 | 5,965.00 | 79,976 |
| 2023-03-02 | 1,218.00 | 1,228.00 | 1,186.00 | 1,198.00 | 5,990.00 | 108,069 |
| 2023-02-28 | 1,190.00 | 1,198.00 | 1,180.00 | 1,196.00 | 5,980.00 | 63,116 |
| 2023-02-27 | 1,164.00 | 1,197.00 | 1,163.00 | 1,192.00 | 5,960.00 | 124,290 |
| 2023-02-24 | 1,190.00 | 1,191.00 | 1,157.00 | 1,174.00 | 5,870.00 | 163,118 |
| 2023-02-23 | 1,230.00 | 1,238.00 | 1,194.00 | 1,200.00 | 6,000.00 | 204,600 |
| 2023-02-22 | 1,185.00 | 1,275.00 | 1,171.00 | 1,236.00 | 6,180.00 | 1,287,354 |
| 2023-02-21 | 1,180.00 | 1,189.00 | 1,109.00 | 1,175.00 | 5,875.00 | 105,780 |
| 2023-02-20 | 1,165.00 | 1,185.00 | 1,163.00 | 1,180.00 | 5,900.00 | 124,762 |
| 2023-02-17 | 1,140.00 | 1,253.00 | 1,129.00 | 1,164.00 | 5,820.00 | 1,200,147 |
| 2023-02-16 | 1,136.00 | 1,147.00 | 1,131.00 | 1,140.00 | 5,700.00 | 95,866 |
| 2023-02-15 | 1,185.00 | 1,280.00 | 1,133.00 | 1,135.00 | 5,675.00 | 659,720 |
| 2023-02-14 | 1,165.00 | 1,198.00 | 1,165.00 | 1,190.00 | 5,950.00 | 90,498 |
| 2023-02-13 | 1,195.00 | 1,208.00 | 1,140.00 | 1,179.00 | 5,895.00 | 162,413 |
| 2023-02-10 | 1,180.00 | 1,194.00 | 1,156.00 | 1,185.00 | 5,925.00 | 215,542 |
| 2023-02-09 | 1,221.00 | 1,226.00 | 1,203.00 | 1,209.00 | 6,045.00 | 152,172 |
| 2023-02-08 | 1,210.00 | 1,231.00 | 1,200.00 | 1,215.00 | 6,075.00 | 146,306 |
| 2023-02-07 | 1,222.00 | 1,236.00 | 1,203.00 | 1,205.00 | 6,025.00 | 158,088 |
| 2023-02-06 | 1,225.00 | 1,237.00 | 1,211.00 | 1,220.00 | 6,100.00 | 203,825 |
| 2023-02-03 | 1,285.00 | 1,290.00 | 1,255.00 | 1,257.00 | 6,285.00 | 422,809 |
| 2023-02-02 | 1,306.00 | 1,323.00 | 1,271.00 | 1,321.00 | 6,605.00 | 489,531 |
| 2023-02-01 | 1,264.00 | 1,354.00 | 1,260.00 | 1,274.00 | 6,370.00 | 737,659 |
| 2023-01-31 | 1,323.00 | 1,324.00 | 1,264.00 | 1,268.00 | 6,340.00 | 360,308 |
| 2023-01-30 | 1,322.00 | 1,330.00 | 1,288.00 | 1,307.00 | 6,535.00 | 310,037 |
| 2023-01-27 | 1,291.00 | 1,390.00 | 1,291.00 | 1,322.00 | 6,610.00 | 2,660,528 |
| 2023-01-26 | 1,320.00 | 1,320.00 | 1,261.00 | 1,276.00 | 6,380.00 | 405,921 |
| 2023-01-25 | 1,280.00 | 1,298.00 | 1,239.00 | 1,295.00 | 6,475.00 | 1,089,754 |
| 2023-01-20 | 1,275.00 | 1,320.00 | 1,255.00 | 1,270.00 | 6,350.00 | 864,278 |
| 2023-01-19 | 1,355.00 | 1,410.00 | 1,230.00 | 1,240.00 | 6,200.00 | 2,967,068 |
| 2023-01-18 | 1,310.00 | 1,315.00 | 1,245.00 | 1,245.00 | 6,225.00 | 435,670 |
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.