Elcomtec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 1,335.00 | 1,525.00 | 1,305.00 | 1,410.00 | 7,050.00 | 8,886,191 |
| 2022-01-26 | 1,390.00 | 1,480.00 | 1,345.00 | 1,350.00 | 6,750.00 | 2,668,138 |
| 2022-01-25 | 1,305.00 | 1,580.00 | 1,235.00 | 1,405.00 | 7,025.00 | 8,462,409 |
| 2022-01-24 | 1,340.00 | 1,370.00 | 1,255.00 | 1,300.00 | 6,500.00 | 260,229 |
| 2022-01-21 | 1,300.00 | 1,370.00 | 1,300.00 | 1,340.00 | 6,700.00 | 338,341 |
| 2022-01-20 | 1,235.00 | 1,380.00 | 1,225.00 | 1,300.00 | 6,500.00 | 1,001,497 |
| 2022-01-19 | 1,240.00 | 1,265.00 | 1,195.00 | 1,210.00 | 6,050.00 | 84,657 |
| 2022-01-18 | 1,260.00 | 1,285.00 | 1,245.00 | 1,245.00 | 6,225.00 | 52,698 |
| 2022-01-17 | 1,280.00 | 1,290.00 | 1,260.00 | 1,275.00 | 6,375.00 | 36,710 |
| 2022-01-14 | 1,250.00 | 1,315.00 | 1,250.00 | 1,290.00 | 6,450.00 | 62,962 |
| 2022-01-13 | 1,270.00 | 1,280.00 | 1,255.00 | 1,265.00 | 6,325.00 | 13,839 |
| 2022-01-12 | 1,255.00 | 1,275.00 | 1,250.00 | 1,265.00 | 6,325.00 | 29,315 |
| 2022-01-11 | 1,285.00 | 1,290.00 | 1,245.00 | 1,260.00 | 6,300.00 | 43,234 |
| 2022-01-10 | 1,305.00 | 1,310.00 | 1,270.00 | 1,285.00 | 6,425.00 | 36,791 |
| 2022-01-07 | 1,305.00 | 1,305.00 | 1,250.00 | 1,300.00 | 6,500.00 | 43,440 |
| 2022-01-06 | 1,280.00 | 1,320.00 | 1,280.00 | 1,295.00 | 6,475.00 | 97,818 |
| 2022-01-05 | 1,295.00 | 1,300.00 | 1,270.00 | 1,270.00 | 6,350.00 | 41,153 |
| 2022-01-04 | 1,315.00 | 1,325.00 | 1,285.00 | 1,300.00 | 6,500.00 | 37,841 |
| 2022-01-03 | 1,290.00 | 1,310.00 | 1,285.00 | 1,310.00 | 6,550.00 | 38,524 |
| 2021-12-30 | 1,290.00 | 1,300.00 | 1,280.00 | 1,290.00 | 6,450.00 | 13,905 |
| 2021-12-29 | 1,280.00 | 1,300.00 | 1,260.00 | 1,290.00 | 6,450.00 | 19,358 |
| 2021-12-28 | 1,285.00 | 1,305.00 | 1,275.00 | 1,280.00 | 6,400.00 | 26,569 |
| 2021-12-27 | 1,285.00 | 1,295.00 | 1,275.00 | 1,290.00 | 6,450.00 | 33,302 |
| 2021-12-24 | 1,310.00 | 1,310.00 | 1,270.00 | 1,280.00 | 6,400.00 | 27,871 |
| 2021-12-23 | 1,260.00 | 1,315.00 | 1,235.00 | 1,285.00 | 6,425.00 | 121,853 |
| 2021-12-22 | 1,260.00 | 1,270.00 | 1,240.00 | 1,255.00 | 6,275.00 | 43,709 |
| 2021-12-21 | 1,270.00 | 1,275.00 | 1,245.00 | 1,260.00 | 6,300.00 | 46,377 |
| 2021-12-20 | 1,240.00 | 1,290.00 | 1,235.00 | 1,265.00 | 6,325.00 | 71,763 |
| 2021-12-17 | 1,245.00 | 1,255.00 | 1,230.00 | 1,255.00 | 6,275.00 | 13,880 |
| 2021-12-16 | 1,255.00 | 1,270.00 | 1,240.00 | 1,245.00 | 6,225.00 | 24,837 |
| 2021-12-15 | 1,260.00 | 1,275.00 | 1,245.00 | 1,245.00 | 6,225.00 | 27,473 |
| 2021-12-14 | 1,270.00 | 1,275.00 | 1,250.00 | 1,260.00 | 6,300.00 | 36,454 |
| 2021-12-13 | 1,270.00 | 1,285.00 | 1,265.00 | 1,270.00 | 6,350.00 | 54,458 |
| 2021-12-10 | 1,295.00 | 1,295.00 | 1,255.00 | 1,260.00 | 6,300.00 | 68,575 |
| 2021-12-09 | 1,310.00 | 1,310.00 | 1,290.00 | 1,295.00 | 6,475.00 | 48,294 |
| 2021-12-08 | 1,290.00 | 1,305.00 | 1,270.00 | 1,305.00 | 6,525.00 | 75,562 |
| 2021-12-07 | 1,295.00 | 1,310.00 | 1,265.00 | 1,280.00 | 6,400.00 | 33,065 |
| 2021-12-06 | 1,270.00 | 1,305.00 | 1,255.00 | 1,295.00 | 6,475.00 | 34,294 |
| 2021-12-03 | 1,245.00 | 1,275.00 | 1,240.00 | 1,270.00 | 6,350.00 | 25,651 |
| 2021-12-02 | 1,200.00 | 1,250.00 | 1,200.00 | 1,250.00 | 6,250.00 | 41,127 |
| 2021-12-01 | 1,195.00 | 1,240.00 | 1,185.00 | 1,235.00 | 6,175.00 | 48,735 |
| 2021-11-30 | 1,280.00 | 1,290.00 | 1,180.00 | 1,200.00 | 6,000.00 | 125,087 |
| 2021-11-29 | 1,330.00 | 1,340.00 | 1,270.00 | 1,275.00 | 6,375.00 | 171,144 |
| 2021-11-26 | 1,345.00 | 1,390.00 | 1,295.00 | 1,330.00 | 6,650.00 | 79,006 |
| 2021-11-25 | 1,390.00 | 1,395.00 | 1,340.00 | 1,340.00 | 6,700.00 | 65,631 |
| 2021-11-24 | 1,380.00 | 1,400.00 | 1,375.00 | 1,385.00 | 6,925.00 | 42,554 |
| 2021-11-23 | 1,405.00 | 1,405.00 | 1,380.00 | 1,390.00 | 6,950.00 | 47,274 |
| 2021-11-22 | 1,440.00 | 1,455.00 | 1,400.00 | 1,405.00 | 7,025.00 | 79,346 |
| 2021-11-19 | 1,435.00 | 1,450.00 | 1,415.00 | 1,450.00 | 7,250.00 | 63,209 |
| 2021-11-18 | 1,400.00 | 1,455.00 | 1,385.00 | 1,435.00 | 7,175.00 | 125,710 |
| 2021-11-17 | 1,440.00 | 1,445.00 | 1,405.00 | 1,405.00 | 7,025.00 | 71,134 |
| 2021-11-16 | 1,400.00 | 1,440.00 | 1,385.00 | 1,440.00 | 7,200.00 | 96,166 |
| 2021-11-15 | 1,410.00 | 1,410.00 | 1,390.00 | 1,400.00 | 7,000.00 | 57,681 |
| 2021-11-12 | 1,360.00 | 1,390.00 | 1,360.00 | 1,390.00 | 6,950.00 | 48,425 |
| 2021-11-11 | 1,360.00 | 1,395.00 | 1,360.00 | 1,360.00 | 6,800.00 | 61,770 |
| 2021-11-10 | 1,360.00 | 1,385.00 | 1,355.00 | 1,370.00 | 6,850.00 | 69,242 |
| 2021-11-09 | 1,380.00 | 1,400.00 | 1,355.00 | 1,380.00 | 6,900.00 | 65,170 |
| 2021-11-08 | 1,365.00 | 1,390.00 | 1,340.00 | 1,380.00 | 6,900.00 | 53,042 |
| 2021-11-05 | 1,390.00 | 1,415.00 | 1,365.00 | 1,365.00 | 6,825.00 | 51,917 |
| 2021-11-04 | 1,420.00 | 1,425.00 | 1,385.00 | 1,390.00 | 6,950.00 | 78,449 |
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.