Elcomtec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 910.00 | 921.00 | 908.00 | 908.00 | 4,540.00 | 74,634 |
| 2025-07-03 | 900.00 | 913.00 | 900.00 | 910.00 | 4,550.00 | 61,229 |
| 2025-07-02 | 902.00 | 907.00 | 894.00 | 902.00 | 4,510.00 | 46,860 |
| 2025-07-01 | 895.00 | 903.00 | 889.00 | 902.00 | 4,510.00 | 124,598 |
| 2025-06-30 | 911.00 | 918.00 | 892.00 | 893.00 | 4,465.00 | 163,996 |
| 2025-06-27 | 915.00 | 924.00 | 906.00 | 915.00 | 4,575.00 | 100,465 |
| 2025-06-26 | 921.00 | 928.00 | 907.00 | 909.00 | 4,545.00 | 120,802 |
| 2025-06-25 | 922.00 | 926.00 | 917.00 | 921.00 | 4,605.00 | 57,848 |
| 2025-06-24 | 920.00 | 925.00 | 908.00 | 921.00 | 4,605.00 | 202,559 |
| 2025-06-23 | 936.00 | 955.00 | 926.00 | 926.00 | 4,630.00 | 178,497 |
| 2025-06-20 | 936.00 | 937.00 | 925.00 | 928.00 | 4,640.00 | 153,487 |
| 2025-06-19 | 935.00 | 941.00 | 935.00 | 936.00 | 4,680.00 | 69,078 |
| 2025-06-18 | 945.00 | 970.00 | 926.00 | 937.00 | 4,685.00 | 120,463 |
| 2025-06-17 | 957.00 | 957.00 | 927.00 | 939.00 | 4,695.00 | 236,272 |
| 2025-06-16 | 1,006.00 | 1,010.00 | 949.00 | 957.00 | 4,785.00 | 497,080 |
| 2025-06-13 | 928.00 | 1,019.00 | 920.00 | 980.00 | 4,900.00 | 1,505,601 |
| 2025-06-12 | 949.00 | 959.00 | 926.00 | 928.00 | 4,640.00 | 294,602 |
| 2025-06-11 | 984.00 | 989.00 | 909.00 | 951.00 | 4,755.00 | 798,325 |
| 2025-06-10 | 1,004.00 | 1,007.00 | 991.00 | 996.00 | 4,980.00 | 107,990 |
| 2025-06-09 | 1,000.00 | 1,007.00 | 995.00 | 1,002.00 | 5,010.00 | 133,493 |
| 2025-06-05 | 996.00 | 1,000.00 | 987.00 | 994.00 | 4,970.00 | 84,370 |
| 2025-06-04 | 987.00 | 998.00 | 979.00 | 996.00 | 4,980.00 | 93,480 |
| 2025-06-02 | 980.00 | 987.00 | 976.00 | 982.00 | 4,910.00 | 30,313 |
| 2025-05-30 | 980.00 | 984.00 | 976.00 | 980.00 | 4,900.00 | 44,543 |
| 2025-05-29 | 980.00 | 986.00 | 980.00 | 980.00 | 4,900.00 | 31,889 |
| 2025-05-28 | 983.00 | 987.00 | 978.00 | 982.00 | 4,910.00 | 35,669 |
| 2025-05-27 | 976.00 | 984.00 | 975.00 | 978.00 | 4,890.00 | 53,774 |
| 2025-05-26 | 980.00 | 986.00 | 977.00 | 978.00 | 4,890.00 | 57,317 |
| 2025-05-23 | 995.00 | 1,000.00 | 982.00 | 984.00 | 4,920.00 | 94,597 |
| 2025-05-22 | 992.00 | 1,006.00 | 986.00 | 998.00 | 4,990.00 | 113,660 |
| 2025-05-21 | 981.00 | 993.00 | 980.00 | 990.00 | 4,950.00 | 49,364 |
| 2025-05-20 | 976.00 | 988.00 | 976.00 | 979.00 | 4,895.00 | 80,930 |
| 2025-05-19 | 1,000.00 | 1,003.00 | 972.00 | 980.00 | 4,900.00 | 156,136 |
| 2025-05-16 | 995.00 | 1,008.00 | 990.00 | 990.00 | 4,950.00 | 132,287 |
| 2025-05-15 | 1,012.00 | 1,012.00 | 993.00 | 994.00 | 4,970.00 | 186,597 |
| 2025-05-14 | 1,014.00 | 1,017.00 | 1,009.00 | 1,012.00 | 5,060.00 | 62,724 |
| 2025-05-13 | 1,015.00 | 1,023.00 | 1,009.00 | 1,010.00 | 5,050.00 | 121,352 |
| 2025-05-12 | 1,016.00 | 1,023.00 | 1,006.00 | 1,017.00 | 5,085.00 | 93,825 |
| 2025-05-09 | 1,025.00 | 1,025.00 | 1,015.00 | 1,022.00 | 5,110.00 | 122,530 |
| 2025-05-08 | 1,020.00 | 1,027.00 | 1,018.00 | 1,023.00 | 5,115.00 | 56,970 |
| 2025-05-07 | 1,012.00 | 1,028.00 | 1,003.00 | 1,025.00 | 5,125.00 | 128,707 |
| 2025-05-02 | 1,028.00 | 1,035.00 | 1,006.00 | 1,012.00 | 5,060.00 | 180,944 |
| 2025-04-30 | 1,044.00 | 1,049.00 | 1,020.00 | 1,028.00 | 5,140.00 | 100,213 |
| 2025-04-29 | 1,049.00 | 1,064.00 | 1,047.00 | 1,048.00 | 5,240.00 | 61,871 |
| 2025-04-28 | 1,076.00 | 1,085.00 | 1,045.00 | 1,049.00 | 5,245.00 | 127,372 |
| 2025-04-25 | 1,070.00 | 1,090.00 | 1,065.00 | 1,082.00 | 5,410.00 | 85,457 |
| 2025-04-24 | 1,071.00 | 1,083.00 | 1,067.00 | 1,082.00 | 5,410.00 | 81,855 |
| 2025-04-23 | 1,070.00 | 1,077.00 | 1,063.00 | 1,073.00 | 5,365.00 | 152,401 |
| 2025-04-22 | 1,128.00 | 1,135.00 | 1,077.00 | 1,081.00 | 5,405.00 | 453,650 |
| 2025-04-21 | 1,093.00 | 1,116.00 | 1,085.00 | 1,103.00 | 5,515.00 | 196,106 |
| 2025-04-18 | 1,079.00 | 1,093.00 | 1,068.00 | 1,093.00 | 5,465.00 | 151,969 |
| 2025-04-17 | 1,147.00 | 1,147.00 | 1,079.00 | 1,088.00 | 5,440.00 | 449,109 |
| 2025-04-16 | 1,104.00 | 1,128.00 | 1,099.00 | 1,113.00 | 5,565.00 | 457,332 |
| 2025-04-15 | 1,076.00 | 1,105.00 | 1,076.00 | 1,103.00 | 5,515.00 | 211,398 |
| 2025-04-14 | 1,088.00 | 1,098.00 | 1,071.00 | 1,091.00 | 5,455.00 | 238,129 |
| 2025-04-11 | 1,084.00 | 1,115.00 | 1,058.00 | 1,080.00 | 5,400.00 | 789,348 |
| 2025-04-10 | 1,022.00 | 1,055.00 | 1,021.00 | 1,049.00 | 5,245.00 | 465,612 |
| 2025-04-09 | 981.00 | 1,079.00 | 981.00 | 1,017.00 | 5,085.00 | 1,646,353 |
| 2025-04-08 | 1,001.00 | 1,013.00 | 983.00 | 985.00 | 4,925.00 | 319,358 |
| 2025-04-07 | 1,052.00 | 1,069.00 | 992.00 | 996.00 | 4,980.00 | 652,885 |
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.