Elcomtec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 1,455.00 | 1,555.00 | 1,445.00 | 1,535.00 | 7,675.00 | 492,231 |
| 2022-04-26 | 1,480.00 | 1,500.00 | 1,475.00 | 1,475.00 | 7,375.00 | 144,368 |
| 2022-04-25 | 1,475.00 | 1,505.00 | 1,465.00 | 1,480.00 | 7,400.00 | 143,182 |
| 2022-04-22 | 1,540.00 | 1,615.00 | 1,480.00 | 1,505.00 | 7,525.00 | 530,389 |
| 2022-04-21 | 1,540.00 | 1,560.00 | 1,520.00 | 1,550.00 | 7,750.00 | 158,117 |
| 2022-04-20 | 1,535.00 | 1,545.00 | 1,520.00 | 1,540.00 | 7,700.00 | 153,412 |
| 2022-04-19 | 1,480.00 | 1,550.00 | 1,475.00 | 1,545.00 | 7,725.00 | 469,725 |
| 2022-04-18 | 1,490.00 | 1,510.00 | 1,470.00 | 1,480.00 | 7,400.00 | 130,313 |
| 2022-04-15 | 1,495.00 | 1,505.00 | 1,485.00 | 1,485.00 | 7,425.00 | 85,124 |
| 2022-04-14 | 1,495.00 | 1,515.00 | 1,480.00 | 1,510.00 | 7,550.00 | 122,910 |
| 2022-04-13 | 1,510.00 | 1,530.00 | 1,475.00 | 1,490.00 | 7,450.00 | 223,917 |
| 2022-04-12 | 1,450.00 | 1,560.00 | 1,450.00 | 1,520.00 | 7,600.00 | 1,141,967 |
| 2022-04-11 | 1,500.00 | 1,500.00 | 1,440.00 | 1,470.00 | 7,350.00 | 134,877 |
| 2022-04-08 | 1,480.00 | 1,500.00 | 1,470.00 | 1,495.00 | 7,475.00 | 131,766 |
| 2022-04-07 | 1,485.00 | 1,515.00 | 1,460.00 | 1,485.00 | 7,425.00 | 208,161 |
| 2022-04-06 | 1,500.00 | 1,515.00 | 1,470.00 | 1,490.00 | 7,450.00 | 119,181 |
| 2022-04-05 | 1,490.00 | 1,510.00 | 1,485.00 | 1,500.00 | 7,500.00 | 155,181 |
| 2022-04-04 | 1,480.00 | 1,495.00 | 1,460.00 | 1,495.00 | 7,475.00 | 134,326 |
| 2022-04-01 | 1,490.00 | 1,510.00 | 1,480.00 | 1,495.00 | 7,475.00 | 127,195 |
| 2022-03-31 | 1,485.00 | 1,495.00 | 1,465.00 | 1,490.00 | 7,450.00 | 119,368 |
| 2022-03-30 | 1,470.00 | 1,495.00 | 1,455.00 | 1,480.00 | 7,400.00 | 147,109 |
| 2022-03-29 | 1,460.00 | 1,485.00 | 1,440.00 | 1,455.00 | 7,275.00 | 132,851 |
| 2022-03-28 | 1,500.00 | 1,500.00 | 1,455.00 | 1,470.00 | 7,350.00 | 152,108 |
| 2022-03-25 | 1,480.00 | 1,510.00 | 1,475.00 | 1,495.00 | 7,475.00 | 223,980 |
| 2022-03-24 | 1,490.00 | 1,510.00 | 1,465.00 | 1,475.00 | 7,375.00 | 216,329 |
| 2022-03-23 | 1,460.00 | 1,490.00 | 1,445.00 | 1,475.00 | 7,375.00 | 228,088 |
| 2022-03-22 | 1,450.00 | 1,470.00 | 1,430.00 | 1,460.00 | 7,300.00 | 142,892 |
| 2022-03-21 | 1,430.00 | 1,455.00 | 1,420.00 | 1,450.00 | 7,250.00 | 166,914 |
| 2022-03-18 | 1,405.00 | 1,430.00 | 1,400.00 | 1,425.00 | 7,125.00 | 120,302 |
| 2022-03-17 | 1,385.00 | 1,415.00 | 1,370.00 | 1,410.00 | 7,050.00 | 134,810 |
| 2022-03-16 | 1,390.00 | 1,410.00 | 1,365.00 | 1,390.00 | 6,950.00 | 167,351 |
| 2022-03-15 | 1,425.00 | 1,425.00 | 1,390.00 | 1,395.00 | 6,975.00 | 136,856 |
| 2022-03-14 | 1,395.00 | 1,485.00 | 1,370.00 | 1,410.00 | 7,050.00 | 551,582 |
| 2022-03-11 | 1,425.00 | 1,435.00 | 1,380.00 | 1,400.00 | 7,000.00 | 268,578 |
| 2022-03-10 | 1,390.00 | 1,440.00 | 1,390.00 | 1,425.00 | 7,125.00 | 244,485 |
| 2022-03-08 | 1,535.00 | 1,545.00 | 1,420.00 | 1,435.00 | 7,175.00 | 817,304 |
| 2022-03-07 | 1,485.00 | 1,520.00 | 1,465.00 | 1,500.00 | 7,500.00 | 791,205 |
| 2022-03-04 | 1,445.00 | 1,480.00 | 1,440.00 | 1,445.00 | 7,225.00 | 348,837 |
| 2022-03-03 | 1,495.00 | 1,505.00 | 1,430.00 | 1,440.00 | 7,200.00 | 537,535 |
| 2022-03-02 | 1,525.00 | 1,545.00 | 1,485.00 | 1,495.00 | 7,475.00 | 567,026 |
| 2022-02-28 | 1,525.00 | 1,540.00 | 1,475.00 | 1,490.00 | 7,450.00 | 686,641 |
| 2022-02-25 | 1,500.00 | 1,585.00 | 1,480.00 | 1,525.00 | 7,625.00 | 2,903,466 |
| 2022-02-24 | 1,510.00 | 1,695.00 | 1,505.00 | 1,660.00 | 8,300.00 | 11,449,884 |
| 2022-02-23 | 1,520.00 | 1,535.00 | 1,440.00 | 1,475.00 | 7,375.00 | 1,311,883 |
| 2022-02-22 | 1,585.00 | 1,615.00 | 1,510.00 | 1,560.00 | 7,800.00 | 3,060,198 |
| 2022-02-21 | 1,550.00 | 1,635.00 | 1,480.00 | 1,485.00 | 7,425.00 | 3,198,592 |
| 2022-02-18 | 1,595.00 | 1,625.00 | 1,480.00 | 1,490.00 | 7,450.00 | 2,998,808 |
| 2022-02-17 | 1,405.00 | 1,515.00 | 1,380.00 | 1,470.00 | 7,350.00 | 1,451,631 |
| 2022-02-16 | 1,380.00 | 1,420.00 | 1,320.00 | 1,400.00 | 7,000.00 | 976,473 |
| 2022-02-15 | 1,560.00 | 1,595.00 | 1,405.00 | 1,515.00 | 7,575.00 | 3,417,172 |
| 2022-02-14 | 1,505.00 | 1,635.00 | 1,485.00 | 1,505.00 | 7,525.00 | 5,022,746 |
| 2022-02-11 | 1,405.00 | 1,520.00 | 1,405.00 | 1,475.00 | 7,375.00 | 1,433,755 |
| 2022-02-10 | 1,450.00 | 1,485.00 | 1,400.00 | 1,415.00 | 7,075.00 | 449,970 |
| 2022-02-09 | 1,440.00 | 1,460.00 | 1,415.00 | 1,450.00 | 7,250.00 | 393,932 |
| 2022-02-08 | 1,415.00 | 1,495.00 | 1,370.00 | 1,470.00 | 7,350.00 | 1,382,024 |
| 2022-02-07 | 1,405.00 | 1,435.00 | 1,390.00 | 1,400.00 | 7,000.00 | 369,622 |
| 2022-02-04 | 1,375.00 | 1,440.00 | 1,370.00 | 1,410.00 | 7,050.00 | 778,261 |
| 2022-02-03 | 1,325.00 | 1,405.00 | 1,310.00 | 1,375.00 | 6,875.00 | 863,648 |
| 2022-01-28 | 1,375.00 | 1,395.00 | 1,300.00 | 1,310.00 | 6,550.00 | 1,334,697 |
| 2022-01-27 | 1,335.00 | 1,525.00 | 1,305.00 | 1,410.00 | 7,050.00 | 8,886,191 |
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.