Elcomtec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 856.00 | 887.00 | 854.00 | 883.00 | 4,415.00 | 60,745 |
| 2025-09-26 | 877.00 | 884.00 | 854.00 | 855.00 | 4,275.00 | 83,199 |
| 2025-09-25 | 894.00 | 901.00 | 876.00 | 880.00 | 4,400.00 | 62,450 |
| 2025-09-24 | 903.00 | 926.00 | 887.00 | 897.00 | 4,485.00 | 233,265 |
| 2025-09-23 | 896.00 | 909.00 | 890.00 | 900.00 | 4,500.00 | 58,258 |
| 2025-09-22 | 886.00 | 903.00 | 878.00 | 903.00 | 4,515.00 | 53,190 |
| 2025-09-19 | 889.00 | 902.00 | 880.00 | 880.00 | 4,400.00 | 36,607 |
| 2025-09-18 | 899.00 | 902.00 | 877.00 | 890.00 | 4,450.00 | 80,965 |
| 2025-09-17 | 900.00 | 923.00 | 895.00 | 897.00 | 4,485.00 | 155,517 |
| 2025-09-16 | 894.00 | 910.00 | 894.00 | 896.00 | 4,480.00 | 62,443 |
| 2025-09-15 | 910.00 | 910.00 | 890.00 | 896.00 | 4,480.00 | 49,505 |
| 2025-09-12 | 884.00 | 910.00 | 877.00 | 902.00 | 4,510.00 | 87,051 |
| 2025-09-11 | 906.00 | 906.00 | 880.00 | 884.00 | 4,420.00 | 41,327 |
| 2025-09-10 | 883.00 | 899.00 | 872.00 | 899.00 | 4,495.00 | 74,722 |
| 2025-09-09 | 891.00 | 894.00 | 873.00 | 881.00 | 4,405.00 | 53,447 |
| 2025-09-08 | 885.00 | 914.00 | 883.00 | 885.00 | 4,425.00 | 50,179 |
| 2025-09-05 | 886.00 | 898.00 | 881.00 | 884.00 | 4,420.00 | 71,917 |
| 2025-09-04 | 885.00 | 907.00 | 882.00 | 886.00 | 4,430.00 | 119,129 |
| 2025-09-03 | 898.00 | 972.00 | 880.00 | 890.00 | 4,450.00 | 1,126,556 |
| 2025-09-02 | 878.00 | 885.00 | 858.00 | 866.00 | 4,330.00 | 80,316 |
| 2025-09-01 | 851.00 | 880.00 | 848.00 | 875.00 | 4,375.00 | 106,889 |
| 2025-08-29 | 843.00 | 856.00 | 843.00 | 851.00 | 4,255.00 | 27,461 |
| 2025-08-28 | 848.00 | 855.00 | 841.00 | 850.00 | 4,250.00 | 23,484 |
| 2025-08-27 | 850.00 | 854.00 | 843.00 | 848.00 | 4,240.00 | 30,688 |
| 2025-08-26 | 825.00 | 864.00 | 825.00 | 852.00 | 4,260.00 | 129,211 |
| 2025-08-25 | 826.00 | 839.00 | 823.00 | 835.00 | 4,175.00 | 39,116 |
| 2025-08-22 | 818.00 | 823.00 | 812.00 | 823.00 | 4,115.00 | 43,561 |
| 2025-08-21 | 819.00 | 826.00 | 817.00 | 817.00 | 4,085.00 | 32,197 |
| 2025-08-20 | 836.00 | 837.00 | 810.00 | 814.00 | 4,070.00 | 108,307 |
| 2025-08-19 | 845.00 | 850.00 | 834.00 | 836.00 | 4,180.00 | 59,267 |
| 2025-08-18 | 850.00 | 858.00 | 845.00 | 846.00 | 4,230.00 | 21,693 |
| 2025-08-14 | 850.00 | 875.00 | 850.00 | 850.00 | 4,250.00 | 115,575 |
| 2025-08-13 | 849.00 | 854.00 | 837.00 | 850.00 | 4,250.00 | 100,347 |
| 2025-08-12 | 851.00 | 858.00 | 850.00 | 852.00 | 4,260.00 | 31,507 |
| 2025-08-11 | 870.00 | 870.00 | 853.00 | 855.00 | 4,275.00 | 30,214 |
| 2025-08-08 | 853.00 | 870.00 | 852.00 | 857.00 | 4,285.00 | 43,004 |
| 2025-08-07 | 852.00 | 860.00 | 847.00 | 853.00 | 4,265.00 | 47,338 |
| 2025-08-06 | 854.00 | 864.00 | 853.00 | 855.00 | 4,275.00 | 32,058 |
| 2025-08-05 | 850.00 | 861.00 | 850.00 | 859.00 | 4,295.00 | 36,039 |
| 2025-08-04 | 844.00 | 855.00 | 840.00 | 849.00 | 4,245.00 | 58,068 |
| 2025-08-01 | 860.00 | 860.00 | 832.00 | 844.00 | 4,220.00 | 149,136 |
| 2025-07-31 | 868.00 | 875.00 | 855.00 | 861.00 | 4,305.00 | 104,048 |
| 2025-07-30 | 864.00 | 871.00 | 861.00 | 867.00 | 4,335.00 | 45,387 |
| 2025-07-29 | 890.00 | 893.00 | 864.00 | 864.00 | 4,320.00 | 129,087 |
| 2025-07-28 | 885.00 | 893.00 | 871.00 | 890.00 | 4,450.00 | 149,175 |
| 2025-07-25 | 893.00 | 895.00 | 881.00 | 881.00 | 4,405.00 | 74,668 |
| 2025-07-24 | 895.00 | 905.00 | 894.00 | 894.00 | 4,470.00 | 60,971 |
| 2025-07-23 | 898.00 | 909.00 | 893.00 | 903.00 | 4,515.00 | 41,820 |
| 2025-07-22 | 898.00 | 920.00 | 897.00 | 900.00 | 4,500.00 | 115,360 |
| 2025-07-21 | 900.00 | 900.00 | 894.00 | 898.00 | 4,490.00 | 25,247 |
| 2025-07-18 | 893.00 | 899.00 | 888.00 | 898.00 | 4,490.00 | 44,791 |
| 2025-07-17 | 897.00 | 900.00 | 881.00 | 893.00 | 4,465.00 | 119,600 |
| 2025-07-16 | 898.00 | 899.00 | 894.00 | 897.00 | 4,485.00 | 42,784 |
| 2025-07-15 | 900.00 | 903.00 | 898.00 | 898.00 | 4,490.00 | 64,870 |
| 2025-07-14 | 904.00 | 914.00 | 901.00 | 903.00 | 4,515.00 | 81,440 |
| 2025-07-11 | 903.00 | 908.00 | 902.00 | 904.00 | 4,520.00 | 42,276 |
| 2025-07-10 | 903.00 | 908.00 | 900.00 | 903.00 | 4,515.00 | 51,586 |
| 2025-07-09 | 903.00 | 906.00 | 899.00 | 903.00 | 4,515.00 | 58,409 |
| 2025-07-08 | 901.00 | 904.00 | 895.00 | 901.00 | 4,505.00 | 58,032 |
| 2025-07-07 | 908.00 | 914.00 | 898.00 | 901.00 | 4,505.00 | 48,683 |
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.