Elcomtec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 1,052.00 | 1,069.00 | 992.00 | 996.00 | 4,980.00 | 652,885 |
| 2025-04-04 | 1,080.00 | 1,123.00 | 1,070.00 | 1,084.00 | 5,420.00 | 861,927 |
| 2025-04-03 | 1,182.00 | 1,185.00 | 1,074.00 | 1,080.00 | 5,400.00 | 2,337,320 |
| 2025-04-02 | 1,148.00 | 1,180.00 | 1,080.00 | 1,092.00 | 5,460.00 | 1,394,978 |
| 2025-04-01 | 1,201.00 | 1,257.00 | 1,154.00 | 1,163.00 | 5,815.00 | 3,700,774 |
| 2025-03-31 | 1,104.00 | 1,309.00 | 1,064.00 | 1,229.00 | 6,145.00 | 16,004,992 |
| 2025-03-28 | 1,018.00 | 1,155.00 | 1,018.00 | 1,074.00 | 5,370.00 | 4,792,186 |
| 2025-03-27 | 998.00 | 1,007.00 | 995.00 | 1,004.00 | 5,020.00 | 35,707 |
| 2025-03-26 | 992.00 | 1,004.00 | 988.00 | 998.00 | 4,990.00 | 66,542 |
| 2025-03-25 | 1,001.00 | 1,009.00 | 986.00 | 992.00 | 4,960.00 | 81,982 |
| 2025-03-24 | 1,005.00 | 1,019.00 | 997.00 | 1,002.00 | 5,010.00 | 71,795 |
| 2025-03-21 | 1,027.00 | 1,027.00 | 1,006.00 | 1,009.00 | 5,045.00 | 58,161 |
| 2025-03-20 | 1,040.00 | 1,049.00 | 1,022.00 | 1,027.00 | 5,135.00 | 58,408 |
| 2025-03-19 | 1,039.00 | 1,062.00 | 1,034.00 | 1,038.00 | 5,190.00 | 97,048 |
| 2025-03-18 | 1,014.00 | 1,046.00 | 1,014.00 | 1,037.00 | 5,185.00 | 101,492 |
| 2025-03-17 | 1,033.00 | 1,035.00 | 1,011.00 | 1,011.00 | 5,055.00 | 53,014 |
| 2025-03-14 | 1,060.00 | 1,092.00 | 1,020.00 | 1,024.00 | 5,120.00 | 283,807 |
| 2025-03-13 | 1,026.00 | 1,031.00 | 1,002.00 | 1,017.00 | 5,085.00 | 59,707 |
| 2025-03-12 | 1,010.00 | 1,026.00 | 1,009.00 | 1,019.00 | 5,095.00 | 44,013 |
| 2025-03-11 | 1,016.00 | 1,023.00 | 997.00 | 1,018.00 | 5,090.00 | 85,628 |
| 2025-03-10 | 1,042.00 | 1,042.00 | 1,020.00 | 1,034.00 | 5,170.00 | 43,336 |
| 2025-03-07 | 1,036.00 | 1,052.00 | 1,025.00 | 1,042.00 | 5,210.00 | 57,483 |
| 2025-03-06 | 1,062.00 | 1,072.00 | 1,042.00 | 1,043.00 | 5,215.00 | 52,398 |
| 2025-03-05 | 1,031.00 | 1,068.00 | 1,031.00 | 1,068.00 | 5,340.00 | 64,730 |
| 2025-03-04 | 1,044.00 | 1,052.00 | 1,011.00 | 1,039.00 | 5,195.00 | 67,818 |
| 2025-02-28 | 1,064.00 | 1,075.00 | 1,047.00 | 1,048.00 | 5,240.00 | 84,927 |
| 2025-02-27 | 1,084.00 | 1,087.00 | 1,059.00 | 1,074.00 | 5,370.00 | 77,468 |
| 2025-02-26 | 1,097.00 | 1,100.00 | 1,071.00 | 1,081.00 | 5,405.00 | 96,434 |
| 2025-02-25 | 1,122.00 | 1,134.00 | 1,095.00 | 1,096.00 | 5,480.00 | 138,514 |
| 2025-02-24 | 1,113.00 | 1,146.00 | 1,106.00 | 1,116.00 | 5,580.00 | 227,821 |
| 2025-02-21 | 1,110.00 | 1,133.00 | 1,098.00 | 1,101.00 | 5,505.00 | 204,145 |
| 2025-02-20 | 1,101.00 | 1,111.00 | 1,094.00 | 1,102.00 | 5,510.00 | 94,116 |
| 2025-02-19 | 1,115.00 | 1,122.00 | 1,099.00 | 1,103.00 | 5,515.00 | 161,649 |
| 2025-02-18 | 1,116.00 | 1,121.00 | 1,094.00 | 1,097.00 | 5,485.00 | 151,533 |
| 2025-02-17 | 1,114.00 | 1,128.00 | 1,090.00 | 1,117.00 | 5,585.00 | 166,704 |
| 2025-02-14 | 1,157.00 | 1,157.00 | 1,105.00 | 1,105.00 | 5,525.00 | 241,636 |
| 2025-02-13 | 1,137.00 | 1,152.00 | 1,119.00 | 1,140.00 | 5,700.00 | 245,401 |
| 2025-02-12 | 1,145.00 | 1,231.00 | 1,115.00 | 1,117.00 | 5,585.00 | 1,298,055 |
| 2025-02-11 | 1,134.00 | 1,192.00 | 1,127.00 | 1,141.00 | 5,705.00 | 933,152 |
| 2025-02-10 | 1,089.00 | 1,128.00 | 1,087.00 | 1,110.00 | 5,550.00 | 265,870 |
| 2025-02-07 | 1,083.00 | 1,092.00 | 1,074.00 | 1,085.00 | 5,425.00 | 83,427 |
| 2025-02-06 | 1,092.00 | 1,115.00 | 1,072.00 | 1,084.00 | 5,420.00 | 243,774 |
| 2025-02-05 | 1,097.00 | 1,110.00 | 1,081.00 | 1,099.00 | 5,495.00 | 277,433 |
| 2025-02-04 | 1,062.00 | 1,112.00 | 1,050.00 | 1,112.00 | 5,560.00 | 446,050 |
| 2025-02-03 | 1,030.00 | 1,120.00 | 1,027.00 | 1,082.00 | 5,410.00 | 1,174,285 |
| 2025-01-31 | 1,040.00 | 1,092.00 | 1,012.00 | 1,018.00 | 5,090.00 | 265,738 |
| 2025-01-24 | 1,015.00 | 1,020.00 | 1,002.00 | 1,006.00 | 5,030.00 | 54,015 |
| 2025-01-23 | 1,021.00 | 1,022.00 | 1,002.00 | 1,008.00 | 5,040.00 | 37,743 |
| 2025-01-22 | 1,019.00 | 1,022.00 | 1,013.00 | 1,020.00 | 5,100.00 | 41,375 |
| 2025-01-21 | 1,012.00 | 1,023.00 | 1,007.00 | 1,021.00 | 5,105.00 | 28,617 |
| 2025-01-20 | 1,027.00 | 1,029.00 | 1,012.00 | 1,012.00 | 5,060.00 | 36,935 |
| 2025-01-17 | 1,028.00 | 1,033.00 | 1,021.00 | 1,027.00 | 5,135.00 | 37,139 |
| 2025-01-16 | 1,037.00 | 1,040.00 | 1,025.00 | 1,028.00 | 5,140.00 | 70,258 |
| 2025-01-15 | 1,032.00 | 1,042.00 | 1,005.00 | 1,037.00 | 5,185.00 | 52,180 |
| 2025-01-14 | 1,026.00 | 1,045.00 | 1,026.00 | 1,037.00 | 5,185.00 | 43,204 |
| 2025-01-13 | 1,062.00 | 1,066.00 | 1,035.00 | 1,037.00 | 5,185.00 | 50,866 |
| 2025-01-10 | 1,062.00 | 1,071.00 | 1,053.00 | 1,061.00 | 5,305.00 | 35,747 |
| 2025-01-09 | 1,055.00 | 1,060.00 | 1,044.00 | 1,060.00 | 5,300.00 | 40,475 |
| 2025-01-08 | 1,065.00 | 1,066.00 | 1,052.00 | 1,060.00 | 5,300.00 | 55,874 |
| 2025-01-07 | 1,058.00 | 1,064.00 | 1,053.00 | 1,061.00 | 5,305.00 | 35,637 |
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.