Elcomtec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 1,155.00 | 1,170.00 | 1,130.00 | 1,170.00 | 5,850.00 | 43,823 |
| 2022-07-22 | 1,190.00 | 1,190.00 | 1,155.00 | 1,160.00 | 5,800.00 | 60,396 |
| 2022-07-21 | 1,170.00 | 1,195.00 | 1,160.00 | 1,185.00 | 5,925.00 | 83,531 |
| 2022-07-20 | 1,160.00 | 1,185.00 | 1,155.00 | 1,170.00 | 5,850.00 | 100,278 |
| 2022-07-19 | 1,130.00 | 1,155.00 | 1,130.00 | 1,150.00 | 5,750.00 | 56,139 |
| 2022-07-18 | 1,115.00 | 1,150.00 | 1,110.00 | 1,140.00 | 5,700.00 | 59,136 |
| 2022-07-15 | 1,130.00 | 1,145.00 | 1,080.00 | 1,110.00 | 5,550.00 | 72,894 |
| 2022-07-14 | 1,125.00 | 1,135.00 | 1,105.00 | 1,135.00 | 5,675.00 | 32,373 |
| 2022-07-13 | 1,120.00 | 1,140.00 | 1,110.00 | 1,120.00 | 5,600.00 | 54,079 |
| 2022-07-12 | 1,155.00 | 1,160.00 | 1,110.00 | 1,120.00 | 5,600.00 | 50,463 |
| 2022-07-11 | 1,155.00 | 1,165.00 | 1,145.00 | 1,155.00 | 5,775.00 | 66,460 |
| 2022-07-08 | 1,160.00 | 1,175.00 | 1,145.00 | 1,150.00 | 5,750.00 | 89,457 |
| 2022-07-07 | 1,130.00 | 1,160.00 | 1,130.00 | 1,150.00 | 5,750.00 | 64,062 |
| 2022-07-06 | 1,130.00 | 1,145.00 | 1,110.00 | 1,135.00 | 5,675.00 | 62,527 |
| 2022-07-05 | 1,090.00 | 1,135.00 | 1,090.00 | 1,135.00 | 5,675.00 | 75,723 |
| 2022-07-04 | 1,095.00 | 1,175.00 | 1,055.00 | 1,090.00 | 5,450.00 | 166,075 |
| 2022-07-01 | 1,130.00 | 1,145.00 | 1,075.00 | 1,095.00 | 5,475.00 | 123,765 |
| 2022-06-30 | 1,200.00 | 1,200.00 | 1,130.00 | 1,145.00 | 5,725.00 | 157,588 |
| 2022-06-29 | 1,190.00 | 1,200.00 | 1,170.00 | 1,200.00 | 6,000.00 | 101,943 |
| 2022-06-28 | 1,200.00 | 1,215.00 | 1,180.00 | 1,190.00 | 5,950.00 | 125,893 |
| 2022-06-27 | 1,210.00 | 1,270.00 | 1,145.00 | 1,200.00 | 6,000.00 | 531,629 |
| 2022-06-24 | 1,025.00 | 1,120.00 | 1,025.00 | 1,110.00 | 5,550.00 | 135,775 |
| 2022-06-23 | 1,105.00 | 1,120.00 | 1,030.00 | 1,050.00 | 5,250.00 | 193,966 |
| 2022-06-22 | 1,190.00 | 1,300.00 | 1,085.00 | 1,105.00 | 5,525.00 | 712,584 |
| 2022-06-21 | 1,155.00 | 1,185.00 | 1,135.00 | 1,170.00 | 5,850.00 | 128,769 |
| 2022-06-20 | 1,245.00 | 1,250.00 | 1,145.00 | 1,155.00 | 5,775.00 | 247,196 |
| 2022-06-17 | 1,265.00 | 1,295.00 | 1,235.00 | 1,250.00 | 6,250.00 | 279,087 |
| 2022-06-16 | 1,250.00 | 1,265.00 | 1,220.00 | 1,230.00 | 6,150.00 | 232,879 |
| 2022-06-15 | 1,295.00 | 1,310.00 | 1,200.00 | 1,225.00 | 6,125.00 | 420,016 |
| 2022-06-14 | 1,385.00 | 1,450.00 | 1,290.00 | 1,295.00 | 6,475.00 | 1,046,067 |
| 2022-06-13 | 1,370.00 | 1,475.00 | 1,360.00 | 1,400.00 | 7,000.00 | 2,189,974 |
| 2022-06-10 | 1,320.00 | 1,335.00 | 1,315.00 | 1,320.00 | 6,600.00 | 33,808 |
| 2022-06-09 | 1,355.00 | 1,365.00 | 1,315.00 | 1,335.00 | 6,675.00 | 71,503 |
| 2022-06-08 | 1,340.00 | 1,365.00 | 1,340.00 | 1,365.00 | 6,825.00 | 29,827 |
| 2022-06-07 | 1,380.00 | 1,380.00 | 1,335.00 | 1,340.00 | 6,700.00 | 64,488 |
| 2022-06-03 | 1,385.00 | 1,390.00 | 1,365.00 | 1,370.00 | 6,850.00 | 59,824 |
| 2022-06-02 | 1,380.00 | 1,385.00 | 1,360.00 | 1,365.00 | 6,825.00 | 45,573 |
| 2022-05-31 | 1,380.00 | 1,400.00 | 1,370.00 | 1,385.00 | 6,925.00 | 59,544 |
| 2022-05-30 | 1,360.00 | 1,390.00 | 1,345.00 | 1,385.00 | 6,925.00 | 30,047 |
| 2022-05-27 | 1,365.00 | 1,380.00 | 1,355.00 | 1,360.00 | 6,800.00 | 43,068 |
| 2022-05-26 | 1,365.00 | 1,385.00 | 1,350.00 | 1,360.00 | 6,800.00 | 75,217 |
| 2022-05-25 | 1,380.00 | 1,390.00 | 1,350.00 | 1,370.00 | 6,850.00 | 87,040 |
| 2022-05-24 | 1,415.00 | 1,475.00 | 1,370.00 | 1,380.00 | 6,900.00 | 223,444 |
| 2022-05-23 | 1,450.00 | 1,470.00 | 1,440.00 | 1,440.00 | 7,200.00 | 51,158 |
| 2022-05-20 | 1,440.00 | 1,475.00 | 1,435.00 | 1,440.00 | 7,200.00 | 90,915 |
| 2022-05-19 | 1,410.00 | 1,475.00 | 1,400.00 | 1,430.00 | 7,150.00 | 172,372 |
| 2022-05-18 | 1,460.00 | 1,485.00 | 1,435.00 | 1,440.00 | 7,200.00 | 88,463 |
| 2022-05-17 | 1,365.00 | 1,535.00 | 1,365.00 | 1,470.00 | 7,350.00 | 1,064,119 |
| 2022-05-16 | 1,335.00 | 1,375.00 | 1,335.00 | 1,360.00 | 6,800.00 | 95,081 |
| 2022-05-13 | 1,335.00 | 1,350.00 | 1,315.00 | 1,330.00 | 6,650.00 | 98,181 |
| 2022-05-12 | 1,410.00 | 1,415.00 | 1,305.00 | 1,335.00 | 6,675.00 | 265,067 |
| 2022-05-11 | 1,440.00 | 1,455.00 | 1,400.00 | 1,415.00 | 7,075.00 | 174,520 |
| 2022-05-10 | 1,455.00 | 1,470.00 | 1,400.00 | 1,440.00 | 7,200.00 | 248,265 |
| 2022-05-09 | 1,540.00 | 1,580.00 | 1,465.00 | 1,485.00 | 7,425.00 | 361,241 |
| 2022-05-06 | 1,520.00 | 1,555.00 | 1,505.00 | 1,545.00 | 7,725.00 | 133,225 |
| 2022-05-04 | 1,560.00 | 1,565.00 | 1,520.00 | 1,530.00 | 7,650.00 | 139,069 |
| 2022-05-03 | 1,530.00 | 1,565.00 | 1,525.00 | 1,565.00 | 7,825.00 | 256,462 |
| 2022-05-02 | 1,505.00 | 1,545.00 | 1,485.00 | 1,540.00 | 7,700.00 | 158,455 |
| 2022-04-29 | 1,500.00 | 1,515.00 | 1,480.00 | 1,505.00 | 7,525.00 | 101,971 |
| 2022-04-28 | 1,520.00 | 1,545.00 | 1,485.00 | 1,495.00 | 7,475.00 | 178,695 |
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.