Elcomtec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 740.00 | 741.00 | 714.00 | 723.00 | 3,615.00 | 34,065 |
| 2026-03-31 | 711.00 | 727.00 | 705.00 | 710.00 | 3,550.00 | 26,964 |
| 2026-03-30 | 740.00 | 740.00 | 716.00 | 726.00 | 3,630.00 | 22,563 |
| 2026-03-27 | 745.00 | 747.00 | 718.00 | 733.00 | 3,665.00 | 28,991 |
| 2026-03-26 | 743.00 | 759.00 | 737.00 | 745.00 | 3,725.00 | 35,565 |
| 2026-03-25 | 711.00 | 750.00 | 696.00 | 743.00 | 3,715.00 | 70,481 |
| 2026-03-24 | 712.00 | 723.00 | 707.00 | 715.00 | 3,575.00 | 42,485 |
| 2026-03-23 | 724.00 | 724.00 | 703.00 | 709.00 | 3,545.00 | 48,050 |
| 2026-03-20 | 721.00 | 740.00 | 713.00 | 724.00 | 3,620.00 | 90,208 |
| 2026-03-19 | 729.00 | 729.00 | 707.00 | 715.00 | 3,575.00 | 70,451 |
| 2026-03-18 | 727.00 | 734.00 | 719.00 | 728.00 | 3,640.00 | 16,239 |
| 2026-03-17 | 723.00 | 739.00 | 722.00 | 723.00 | 3,615.00 | 28,157 |
| 2026-03-16 | 740.00 | 744.00 | 720.00 | 722.00 | 3,610.00 | 43,820 |
| 2026-03-13 | 746.00 | 750.00 | 727.00 | 740.00 | 3,700.00 | 24,427 |
| 2026-03-12 | 783.00 | 783.00 | 740.00 | 745.00 | 3,725.00 | 65,861 |
| 2026-03-11 | 732.00 | 773.00 | 732.00 | 758.00 | 3,790.00 | 78,352 |
| 2026-03-10 | 722.00 | 776.00 | 722.00 | 740.00 | 3,700.00 | 44,454 |
| 2026-03-09 | 750.00 | 750.00 | 697.00 | 715.00 | 3,575.00 | 86,484 |
| 2026-03-06 | 727.00 | 763.00 | 722.00 | 758.00 | 3,790.00 | 86,672 |
| 2026-03-05 | 696.00 | 748.00 | 696.00 | 737.00 | 3,685.00 | 154,021 |
| 2026-03-04 | 798.00 | 800.00 | 696.00 | 696.00 | 3,480.00 | 275,873 |
| 2026-03-03 | 851.00 | 866.00 | 777.00 | 798.00 | 3,990.00 | 609,370 |
| 2026-02-27 | 777.00 | 782.00 | 762.00 | 763.00 | 3,815.00 | 72,896 |
| 2026-02-26 | 795.00 | 799.00 | 776.00 | 778.00 | 3,890.00 | 102,768 |
| 2026-02-25 | 821.00 | 821.00 | 795.00 | 795.00 | 3,975.00 | 75,491 |
| 2026-02-24 | 807.00 | 834.00 | 800.00 | 813.00 | 4,065.00 | 99,398 |
| 2026-02-23 | 821.00 | 821.00 | 794.00 | 807.00 | 4,035.00 | 76,957 |
| 2026-02-20 | 810.00 | 811.00 | 784.00 | 802.00 | 4,010.00 | 120,487 |
| 2026-02-19 | 782.00 | 794.00 | 777.00 | 783.00 | 3,915.00 | 58,302 |
| 2026-02-13 | 812.00 | 812.00 | 776.00 | 782.00 | 3,910.00 | 104,208 |
| 2026-02-12 | 809.00 | 819.00 | 791.00 | 819.00 | 4,095.00 | 87,702 |
| 2026-02-11 | 821.00 | 829.00 | 809.00 | 809.00 | 4,045.00 | 35,902 |
| 2026-02-10 | 829.00 | 837.00 | 814.00 | 827.00 | 4,135.00 | 77,645 |
| 2026-02-09 | 815.00 | 841.00 | 815.00 | 829.00 | 4,145.00 | 45,814 |
| 2026-02-06 | 818.00 | 835.00 | 777.00 | 814.00 | 4,070.00 | 127,757 |
| 2026-02-05 | 826.00 | 848.00 | 810.00 | 818.00 | 4,090.00 | 94,655 |
| 2026-02-04 | 813.00 | 830.00 | 807.00 | 826.00 | 4,130.00 | 81,330 |
| 2026-02-03 | 802.00 | 814.00 | 793.00 | 813.00 | 4,065.00 | 110,434 |
| 2026-02-02 | 833.00 | 833.00 | 790.00 | 800.00 | 4,000.00 | 146,787 |
| 2026-01-30 | 903.00 | 910.00 | 834.00 | 840.00 | 4,200.00 | 224,632 |
| 2026-01-29 | 872.00 | 941.00 | 848.00 | 901.00 | 4,505.00 | 741,707 |
| 2026-01-28 | 861.00 | 875.00 | 844.00 | 850.00 | 4,250.00 | 195,528 |
| 2026-01-27 | 863.00 | 867.00 | 830.00 | 861.00 | 4,305.00 | 135,980 |
| 2026-01-26 | 826.00 | 869.00 | 815.00 | 852.00 | 4,260.00 | 264,128 |
| 2026-01-23 | 797.00 | 825.00 | 795.00 | 822.00 | 4,110.00 | 90,544 |
| 2026-01-22 | 785.00 | 810.00 | 781.00 | 796.00 | 3,980.00 | 88,061 |
| 2026-01-21 | 826.00 | 828.00 | 768.00 | 792.00 | 3,960.00 | 136,985 |
| 2026-01-20 | 750.00 | 796.00 | 746.00 | 789.00 | 3,945.00 | 144,524 |
| 2026-01-19 | 800.00 | 813.00 | 729.00 | 755.00 | 3,775.00 | 480,851 |
| 2026-01-16 | 834.00 | 845.00 | 812.00 | 822.00 | 4,110.00 | 75,344 |
| 2026-01-15 | 860.00 | 860.00 | 834.00 | 834.00 | 4,170.00 | 74,362 |
| 2026-01-14 | 846.00 | 860.00 | 832.00 | 841.00 | 4,205.00 | 62,026 |
| 2026-01-13 | 838.00 | 860.00 | 838.00 | 854.00 | 4,270.00 | 80,819 |
| 2026-01-12 | 833.00 | 839.00 | 824.00 | 838.00 | 4,190.00 | 54,775 |
| 2026-01-09 | 809.00 | 839.00 | 803.00 | 835.00 | 4,175.00 | 70,422 |
| 2026-01-08 | 821.00 | 821.00 | 799.00 | 809.00 | 4,045.00 | 49,554 |
| 2026-01-07 | 837.00 | 848.00 | 801.00 | 821.00 | 4,105.00 | 108,133 |
| 2026-01-06 | 823.00 | 846.00 | 819.00 | 837.00 | 4,185.00 | 130,275 |
| 2026-01-05 | 793.00 | 828.00 | 792.00 | 825.00 | 4,125.00 | 131,773 |
| 2026-01-02 | 806.00 | 806.00 | 790.00 | 800.00 | 4,000.00 | 42,126 |
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.