Elcomtec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 1,340.00 | 1,340.00 | 1,280.00 | 1,325.00 | 6,625.00 | 446,543 |
| 2023-01-16 | 1,355.00 | 1,380.00 | 1,325.00 | 1,335.00 | 6,675.00 | 485,015 |
| 2023-01-13 | 1,365.00 | 1,415.00 | 1,315.00 | 1,330.00 | 6,650.00 | 837,219 |
| 2023-01-12 | 1,370.00 | 1,425.00 | 1,350.00 | 1,355.00 | 6,775.00 | 1,467,495 |
| 2023-01-11 | 1,305.00 | 1,480.00 | 1,280.00 | 1,380.00 | 6,900.00 | 9,349,745 |
| 2023-01-10 | 1,260.00 | 1,370.00 | 1,240.00 | 1,270.00 | 6,350.00 | 2,946,202 |
| 2023-01-09 | 1,270.00 | 1,285.00 | 1,230.00 | 1,275.00 | 6,375.00 | 478,451 |
| 2023-01-06 | 1,260.00 | 1,300.00 | 1,210.00 | 1,280.00 | 6,400.00 | 967,846 |
| 2023-01-05 | 1,255.00 | 1,335.00 | 1,250.00 | 1,270.00 | 6,350.00 | 2,514,774 |
| 2023-01-04 | 1,215.00 | 1,365.00 | 1,195.00 | 1,265.00 | 6,325.00 | 8,325,026 |
| 2023-01-03 | 1,095.00 | 1,200.00 | 1,070.00 | 1,120.00 | 5,600.00 | 3,563,024 |
| 2023-01-02 | 1,030.00 | 1,135.00 | 1,020.00 | 1,105.00 | 5,525.00 | 2,820,336 |
| 2022-12-29 | 1,085.00 | 1,085.00 | 1,010.00 | 1,030.00 | 5,150.00 | 561,239 |
| 2022-12-28 | 1,100.00 | 1,175.00 | 1,055.00 | 1,090.00 | 5,450.00 | 3,054,758 |
| 2022-12-27 | 1,135.00 | 1,180.00 | 1,080.00 | 1,090.00 | 5,450.00 | 1,476,175 |
| 2022-12-26 | 1,065.00 | 1,210.00 | 1,060.00 | 1,130.00 | 5,650.00 | 6,840,673 |
| 2022-12-23 | 915.00 | 1,180.00 | 902.00 | 1,100.00 | 5,500.00 | 8,626,338 |
| 2022-12-22 | 901.00 | 931.00 | 901.00 | 913.00 | 4,565.00 | 82,876 |
| 2022-12-21 | 900.00 | 910.00 | 894.00 | 900.00 | 4,500.00 | 30,139 |
| 2022-12-20 | 912.00 | 912.00 | 893.00 | 897.00 | 4,485.00 | 46,071 |
| 2022-12-19 | 917.00 | 921.00 | 908.00 | 913.00 | 4,565.00 | 24,861 |
| 2022-12-16 | 921.00 | 946.00 | 905.00 | 921.00 | 4,605.00 | 68,652 |
| 2022-12-15 | 940.00 | 947.00 | 919.00 | 931.00 | 4,655.00 | 69,980 |
| 2022-12-14 | 904.00 | 927.00 | 904.00 | 921.00 | 4,605.00 | 47,062 |
| 2022-12-13 | 911.00 | 955.00 | 902.00 | 905.00 | 4,525.00 | 57,193 |
| 2022-12-12 | 912.00 | 931.00 | 903.00 | 919.00 | 4,595.00 | 75,336 |
| 2022-12-09 | 901.00 | 911.00 | 897.00 | 903.00 | 4,515.00 | 44,909 |
| 2022-12-08 | 901.00 | 908.00 | 886.00 | 903.00 | 4,515.00 | 53,002 |
| 2022-12-07 | 900.00 | 918.00 | 878.00 | 905.00 | 4,525.00 | 106,161 |
| 2022-12-06 | 937.00 | 941.00 | 903.00 | 913.00 | 4,565.00 | 131,468 |
| 2022-12-05 | 935.00 | 947.00 | 929.00 | 947.00 | 4,735.00 | 112,129 |
| 2022-12-02 | 937.00 | 972.00 | 931.00 | 938.00 | 4,690.00 | 298,523 |
| 2022-12-01 | 924.00 | 931.00 | 910.00 | 928.00 | 4,640.00 | 79,016 |
| 2022-11-30 | 909.00 | 926.00 | 901.00 | 923.00 | 4,615.00 | 59,455 |
| 2022-11-29 | 900.00 | 913.00 | 898.00 | 913.00 | 4,565.00 | 36,123 |
| 2022-11-28 | 913.00 | 915.00 | 900.00 | 907.00 | 4,535.00 | 50,088 |
| 2022-11-25 | 918.00 | 934.00 | 904.00 | 914.00 | 4,570.00 | 129,703 |
| 2022-11-24 | 886.00 | 930.00 | 886.00 | 918.00 | 4,590.00 | 125,892 |
| 2022-11-23 | 880.00 | 891.00 | 879.00 | 884.00 | 4,420.00 | 60,091 |
| 2022-11-22 | 877.00 | 886.00 | 871.00 | 874.00 | 4,370.00 | 38,556 |
| 2022-11-21 | 900.00 | 905.00 | 872.00 | 880.00 | 4,400.00 | 94,790 |
| 2022-11-18 | 899.00 | 912.00 | 899.00 | 902.00 | 4,510.00 | 74,481 |
| 2022-11-17 | 908.00 | 908.00 | 900.00 | 907.00 | 4,535.00 | 62,923 |
| 2022-11-16 | 907.00 | 926.00 | 896.00 | 907.00 | 4,535.00 | 174,674 |
| 2022-11-15 | 914.00 | 914.00 | 900.00 | 901.00 | 4,505.00 | 102,292 |
| 2022-11-14 | 915.00 | 919.00 | 905.00 | 915.00 | 4,575.00 | 127,695 |
| 2022-11-11 | 922.00 | 931.00 | 902.00 | 914.00 | 4,570.00 | 151,672 |
| 2022-11-10 | 893.00 | 915.00 | 869.00 | 905.00 | 4,525.00 | 167,439 |
| 2022-11-09 | 917.00 | 919.00 | 900.00 | 901.00 | 4,505.00 | 164,696 |
| 2022-11-08 | 903.00 | 955.00 | 895.00 | 901.00 | 4,505.00 | 663,481 |
| 2022-11-07 | 933.00 | 990.00 | 891.00 | 895.00 | 4,475.00 | 1,361,001 |
| 2022-11-04 | 870.00 | 884.00 | 845.00 | 868.00 | 4,340.00 | 291,030 |
| 2022-11-03 | 879.00 | 917.00 | 848.00 | 874.00 | 4,370.00 | 858,158 |
| 2022-11-02 | 811.00 | 1,030.00 | 806.00 | 892.00 | 4,460.00 | 6,524,230 |
| 2022-11-01 | 803.00 | 816.00 | 798.00 | 811.00 | 4,055.00 | 31,563 |
| 2022-10-31 | 807.00 | 809.00 | 796.00 | 802.00 | 4,010.00 | 29,506 |
| 2022-10-28 | 812.00 | 814.00 | 801.00 | 807.00 | 4,035.00 | 27,506 |
| 2022-10-27 | 811.00 | 817.00 | 802.00 | 805.00 | 4,025.00 | 34,459 |
| 2022-10-26 | 832.00 | 832.00 | 798.00 | 800.00 | 4,000.00 | 65,498 |
| 2022-10-25 | 838.00 | 845.00 | 821.00 | 821.00 | 4,105.00 | 28,810 |
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.