Elcomtec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 843.00 | 859.00 | 834.00 | 834.00 | 4,170.00 | 40,491 |
| 2022-10-21 | 845.00 | 851.00 | 832.00 | 844.00 | 4,220.00 | 19,413 |
| 2022-10-20 | 846.00 | 853.00 | 839.00 | 851.00 | 4,255.00 | 54,151 |
| 2022-10-19 | 852.00 | 855.00 | 838.00 | 847.00 | 4,235.00 | 25,182 |
| 2022-10-18 | 843.00 | 868.00 | 829.00 | 847.00 | 4,235.00 | 47,648 |
| 2022-10-17 | 814.00 | 835.00 | 796.00 | 829.00 | 4,145.00 | 42,969 |
| 2022-10-14 | 801.00 | 825.00 | 800.00 | 815.00 | 4,075.00 | 43,742 |
| 2022-10-13 | 831.00 | 839.00 | 796.00 | 798.00 | 3,990.00 | 56,472 |
| 2022-10-12 | 840.00 | 853.00 | 815.00 | 846.00 | 4,230.00 | 75,684 |
| 2022-10-11 | 885.00 | 885.00 | 835.00 | 850.00 | 4,250.00 | 66,607 |
| 2022-10-07 | 897.00 | 901.00 | 887.00 | 894.00 | 4,470.00 | 33,959 |
| 2022-10-06 | 888.00 | 899.00 | 883.00 | 898.00 | 4,490.00 | 46,870 |
| 2022-10-05 | 907.00 | 919.00 | 875.00 | 884.00 | 4,420.00 | 42,707 |
| 2022-10-04 | 899.00 | 903.00 | 885.00 | 901.00 | 4,505.00 | 35,704 |
| 2022-09-30 | 850.00 | 878.00 | 835.00 | 876.00 | 4,380.00 | 89,496 |
| 2022-09-29 | 896.00 | 910.00 | 878.00 | 878.00 | 4,390.00 | 43,965 |
| 2022-09-28 | 909.00 | 936.00 | 871.00 | 884.00 | 4,420.00 | 105,850 |
| 2022-09-27 | 913.00 | 934.00 | 898.00 | 919.00 | 4,595.00 | 61,030 |
| 2022-09-26 | 961.00 | 983.00 | 912.00 | 915.00 | 4,575.00 | 74,981 |
| 2022-09-23 | 1,015.00 | 1,020.00 | 978.00 | 985.00 | 4,925.00 | 69,475 |
| 2022-09-22 | 1,000.00 | 1,025.00 | 998.00 | 1,020.00 | 5,100.00 | 45,089 |
| 2022-09-21 | 1,020.00 | 1,035.00 | 1,010.00 | 1,025.00 | 5,125.00 | 45,463 |
| 2022-09-20 | 1,015.00 | 1,025.00 | 1,005.00 | 1,020.00 | 5,100.00 | 45,921 |
| 2022-09-19 | 1,020.00 | 1,035.00 | 1,000.00 | 1,005.00 | 5,025.00 | 63,254 |
| 2022-09-16 | 1,035.00 | 1,045.00 | 1,015.00 | 1,030.00 | 5,150.00 | 42,818 |
| 2022-09-15 | 1,060.00 | 1,070.00 | 1,045.00 | 1,045.00 | 5,225.00 | 44,841 |
| 2022-09-14 | 1,020.00 | 1,065.00 | 1,020.00 | 1,060.00 | 5,300.00 | 72,975 |
| 2022-09-13 | 1,030.00 | 1,080.00 | 1,030.00 | 1,060.00 | 5,300.00 | 65,511 |
| 2022-09-08 | 1,045.00 | 1,055.00 | 1,010.00 | 1,025.00 | 5,125.00 | 87,430 |
| 2022-09-07 | 1,095.00 | 1,095.00 | 1,030.00 | 1,035.00 | 5,175.00 | 93,862 |
| 2022-09-06 | 1,070.00 | 1,100.00 | 1,065.00 | 1,085.00 | 5,425.00 | 38,460 |
| 2022-09-05 | 1,070.00 | 1,085.00 | 1,055.00 | 1,070.00 | 5,350.00 | 89,925 |
| 2022-09-02 | 1,100.00 | 1,110.00 | 1,075.00 | 1,080.00 | 5,400.00 | 96,362 |
| 2022-09-01 | 1,125.00 | 1,225.00 | 1,085.00 | 1,105.00 | 5,525.00 | 472,765 |
| 2022-08-31 | 1,115.00 | 1,135.00 | 1,115.00 | 1,130.00 | 5,650.00 | 39,519 |
| 2022-08-30 | 1,160.00 | 1,165.00 | 1,115.00 | 1,130.00 | 5,650.00 | 107,334 |
| 2022-08-29 | 1,140.00 | 1,160.00 | 1,125.00 | 1,145.00 | 5,725.00 | 47,108 |
| 2022-08-26 | 1,185.00 | 1,205.00 | 1,180.00 | 1,185.00 | 5,925.00 | 85,460 |
| 2022-08-25 | 1,190.00 | 1,205.00 | 1,185.00 | 1,190.00 | 5,950.00 | 53,463 |
| 2022-08-24 | 1,135.00 | 1,215.00 | 1,135.00 | 1,185.00 | 5,925.00 | 149,902 |
| 2022-08-23 | 1,150.00 | 1,160.00 | 1,140.00 | 1,145.00 | 5,725.00 | 62,119 |
| 2022-08-22 | 1,175.00 | 1,175.00 | 1,150.00 | 1,160.00 | 5,800.00 | 53,365 |
| 2022-08-19 | 1,195.00 | 1,195.00 | 1,175.00 | 1,190.00 | 5,950.00 | 24,290 |
| 2022-08-18 | 1,180.00 | 1,200.00 | 1,170.00 | 1,195.00 | 5,975.00 | 45,520 |
| 2022-08-17 | 1,195.00 | 1,200.00 | 1,175.00 | 1,190.00 | 5,950.00 | 58,204 |
| 2022-08-16 | 1,210.00 | 1,225.00 | 1,200.00 | 1,205.00 | 6,025.00 | 65,887 |
| 2022-08-12 | 1,200.00 | 1,215.00 | 1,190.00 | 1,210.00 | 6,050.00 | 91,959 |
| 2022-08-11 | 1,175.00 | 1,200.00 | 1,165.00 | 1,195.00 | 5,975.00 | 70,135 |
| 2022-08-10 | 1,185.00 | 1,190.00 | 1,160.00 | 1,165.00 | 5,825.00 | 85,834 |
| 2022-08-09 | 1,195.00 | 1,205.00 | 1,180.00 | 1,195.00 | 5,975.00 | 45,308 |
| 2022-08-08 | 1,200.00 | 1,205.00 | 1,190.00 | 1,205.00 | 6,025.00 | 41,792 |
| 2022-08-05 | 1,195.00 | 1,205.00 | 1,185.00 | 1,195.00 | 5,975.00 | 45,313 |
| 2022-08-04 | 1,200.00 | 1,215.00 | 1,180.00 | 1,195.00 | 5,975.00 | 89,240 |
| 2022-08-03 | 1,190.00 | 1,205.00 | 1,180.00 | 1,195.00 | 5,975.00 | 99,230 |
| 2022-08-02 | 1,180.00 | 1,190.00 | 1,160.00 | 1,190.00 | 5,950.00 | 65,021 |
| 2022-08-01 | 1,200.00 | 1,200.00 | 1,165.00 | 1,175.00 | 5,875.00 | 50,557 |
| 2022-07-29 | 1,170.00 | 1,195.00 | 1,165.00 | 1,175.00 | 5,875.00 | 81,093 |
| 2022-07-28 | 1,170.00 | 1,175.00 | 1,155.00 | 1,160.00 | 5,800.00 | 37,795 |
| 2022-07-27 | 1,160.00 | 1,175.00 | 1,150.00 | 1,160.00 | 5,800.00 | 46,540 |
| 2022-07-26 | 1,155.00 | 1,175.00 | 1,155.00 | 1,165.00 | 5,825.00 | 35,040 |
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.