Elcomtec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 796.00 | 801.00 | 787.00 | 790.00 | 3,950.00 | 63,320 |
| 2025-12-29 | 800.00 | 805.00 | 788.00 | 801.00 | 4,005.00 | 96,869 |
| 2025-12-26 | 792.00 | 808.00 | 785.00 | 790.00 | 3,950.00 | 84,549 |
| 2025-12-24 | 807.00 | 814.00 | 791.00 | 793.00 | 3,965.00 | 72,418 |
| 2025-12-23 | 779.00 | 814.00 | 778.00 | 809.00 | 4,045.00 | 232,882 |
| 2025-12-22 | 751.00 | 777.00 | 751.00 | 776.00 | 3,880.00 | 83,563 |
| 2025-12-19 | 736.00 | 751.00 | 736.00 | 751.00 | 3,755.00 | 36,576 |
| 2025-12-18 | 750.00 | 753.00 | 740.00 | 742.00 | 3,710.00 | 29,314 |
| 2025-12-17 | 754.00 | 755.00 | 741.00 | 746.00 | 3,730.00 | 28,760 |
| 2025-12-16 | 745.00 | 751.00 | 740.00 | 743.00 | 3,715.00 | 35,645 |
| 2025-12-15 | 748.00 | 757.00 | 744.00 | 750.00 | 3,750.00 | 31,907 |
| 2025-12-12 | 751.00 | 760.00 | 746.00 | 748.00 | 3,740.00 | 45,932 |
| 2025-12-11 | 762.00 | 767.00 | 750.00 | 753.00 | 3,765.00 | 41,367 |
| 2025-12-10 | 760.00 | 774.00 | 758.00 | 759.00 | 3,795.00 | 27,952 |
| 2025-12-09 | 765.00 | 771.00 | 751.00 | 762.00 | 3,810.00 | 25,008 |
| 2025-12-08 | 767.00 | 777.00 | 759.00 | 765.00 | 3,825.00 | 17,429 |
| 2025-12-05 | 775.00 | 776.00 | 759.00 | 768.00 | 3,840.00 | 26,162 |
| 2025-12-04 | 776.00 | 777.00 | 761.00 | 771.00 | 3,855.00 | 18,295 |
| 2025-12-03 | 770.00 | 776.00 | 765.00 | 769.00 | 3,845.00 | 13,274 |
| 2025-12-02 | 764.00 | 779.00 | 760.00 | 771.00 | 3,855.00 | 17,289 |
| 2025-12-01 | 764.00 | 776.00 | 762.00 | 763.00 | 3,815.00 | 37,575 |
| 2025-11-28 | 753.00 | 769.00 | 749.00 | 763.00 | 3,815.00 | 21,450 |
| 2025-11-27 | 755.00 | 761.00 | 749.00 | 753.00 | 3,765.00 | 19,148 |
| 2025-11-26 | 740.00 | 756.00 | 735.00 | 755.00 | 3,775.00 | 46,917 |
| 2025-11-25 | 727.00 | 744.00 | 727.00 | 741.00 | 3,705.00 | 54,984 |
| 2025-11-24 | 743.00 | 752.00 | 727.00 | 727.00 | 3,635.00 | 112,651 |
| 2025-11-21 | 761.00 | 767.00 | 742.00 | 745.00 | 3,725.00 | 96,155 |
| 2025-11-20 | 757.00 | 774.00 | 756.00 | 767.00 | 3,835.00 | 51,062 |
| 2025-11-19 | 805.00 | 820.00 | 760.00 | 760.00 | 3,800.00 | 248,420 |
| 2025-11-18 | 775.00 | 783.00 | 762.00 | 767.00 | 3,835.00 | 131,422 |
| 2025-11-17 | 786.00 | 800.00 | 773.00 | 781.00 | 3,905.00 | 65,483 |
| 2025-11-14 | 795.00 | 819.00 | 785.00 | 786.00 | 3,930.00 | 105,142 |
| 2025-11-13 | 804.00 | 807.00 | 797.00 | 801.00 | 4,005.00 | 32,909 |
| 2025-11-12 | 796.00 | 807.00 | 795.00 | 799.00 | 3,995.00 | 55,210 |
| 2025-11-11 | 805.00 | 817.00 | 804.00 | 804.00 | 4,020.00 | 34,464 |
| 2025-11-10 | 795.00 | 814.00 | 794.00 | 810.00 | 4,050.00 | 57,629 |
| 2025-11-07 | 792.00 | 812.00 | 792.00 | 805.00 | 4,025.00 | 75,894 |
| 2025-11-06 | 793.00 | 808.00 | 789.00 | 797.00 | 3,985.00 | 47,731 |
| 2025-11-05 | 790.00 | 812.00 | 777.00 | 797.00 | 3,985.00 | 118,356 |
| 2025-11-04 | 795.00 | 811.00 | 794.00 | 798.00 | 3,990.00 | 60,398 |
| 2025-11-03 | 814.00 | 815.00 | 802.00 | 803.00 | 4,015.00 | 105,458 |
| 2025-10-31 | 815.00 | 820.00 | 811.00 | 814.00 | 4,070.00 | 44,169 |
| 2025-10-30 | 829.00 | 834.00 | 815.00 | 816.00 | 4,080.00 | 66,374 |
| 2025-10-29 | 835.00 | 838.00 | 824.00 | 828.00 | 4,140.00 | 66,988 |
| 2025-10-28 | 834.00 | 853.00 | 829.00 | 838.00 | 4,190.00 | 61,771 |
| 2025-10-27 | 839.00 | 849.00 | 832.00 | 838.00 | 4,190.00 | 77,984 |
| 2025-10-24 | 852.00 | 858.00 | 834.00 | 839.00 | 4,195.00 | 97,802 |
| 2025-10-23 | 859.00 | 861.00 | 847.00 | 852.00 | 4,260.00 | 47,695 |
| 2025-10-22 | 870.00 | 879.00 | 840.00 | 856.00 | 4,280.00 | 130,201 |
| 2025-10-21 | 880.00 | 895.00 | 875.00 | 879.00 | 4,395.00 | 103,188 |
| 2025-10-20 | 890.00 | 899.00 | 875.00 | 880.00 | 4,400.00 | 155,029 |
← NewerPage 4 of 4 · 231 trading days
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.