Elcomtec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 1,042.00 | 1,058.00 | 1,038.00 | 1,058.00 | 5,290.00 | 79,306 |
| 2025-01-03 | 1,040.00 | 1,046.00 | 1,032.00 | 1,042.00 | 5,210.00 | 79,527 |
| 2025-01-02 | 1,020.00 | 1,047.00 | 1,014.00 | 1,042.00 | 5,210.00 | 99,290 |
| 2024-12-30 | 999.00 | 1,036.00 | 999.00 | 1,020.00 | 5,100.00 | 95,166 |
| 2024-12-27 | 1,010.00 | 1,128.00 | 981.00 | 998.00 | 4,990.00 | 1,020,031 |
| 2024-12-26 | 1,035.00 | 1,035.00 | 1,004.00 | 1,010.00 | 5,050.00 | 44,732 |
| 2024-12-24 | 1,026.00 | 1,041.00 | 1,026.00 | 1,026.00 | 5,130.00 | 25,645 |
| 2024-12-23 | 1,021.00 | 1,029.00 | 1,017.00 | 1,026.00 | 5,130.00 | 20,937 |
| 2024-12-20 | 1,030.00 | 1,032.00 | 1,008.00 | 1,021.00 | 5,105.00 | 60,416 |
| 2024-12-19 | 1,046.00 | 1,046.00 | 1,015.00 | 1,030.00 | 5,150.00 | 60,268 |
| 2024-12-18 | 1,049.00 | 1,056.00 | 1,027.00 | 1,056.00 | 5,280.00 | 58,846 |
| 2024-12-17 | 1,040.00 | 1,060.00 | 1,024.00 | 1,057.00 | 5,285.00 | 61,293 |
| 2024-12-16 | 1,055.00 | 1,070.00 | 1,041.00 | 1,043.00 | 5,215.00 | 59,513 |
| 2024-12-13 | 1,035.00 | 1,056.00 | 1,030.00 | 1,053.00 | 5,265.00 | 42,870 |
| 2024-12-12 | 1,049.00 | 1,051.00 | 1,030.00 | 1,042.00 | 5,210.00 | 71,102 |
| 2024-12-11 | 1,006.00 | 1,040.00 | 1,002.00 | 1,040.00 | 5,200.00 | 122,659 |
| 2024-12-10 | 940.00 | 1,001.00 | 940.00 | 1,001.00 | 5,005.00 | 97,020 |
| 2024-12-09 | 958.00 | 985.00 | 911.00 | 944.00 | 4,720.00 | 172,142 |
| 2024-12-06 | 1,001.00 | 1,020.00 | 966.00 | 989.00 | 4,945.00 | 178,090 |
| 2024-12-05 | 1,028.00 | 1,032.00 | 1,005.00 | 1,020.00 | 5,100.00 | 81,781 |
| 2024-12-04 | 1,062.00 | 1,160.00 | 1,014.00 | 1,028.00 | 5,140.00 | 455,603 |
| 2024-12-03 | 1,005.00 | 1,055.00 | 1,005.00 | 1,051.00 | 5,255.00 | 70,980 |
| 2024-12-02 | 1,075.00 | 1,090.00 | 1,020.00 | 1,022.00 | 5,110.00 | 103,779 |
| 2024-11-29 | 1,110.00 | 1,113.00 | 1,062.00 | 1,075.00 | 5,375.00 | 91,477 |
| 2024-11-28 | 1,120.00 | 1,124.00 | 1,110.00 | 1,113.00 | 5,565.00 | 38,298 |
| 2024-11-27 | 1,119.00 | 1,123.00 | 1,112.00 | 1,120.00 | 5,600.00 | 71,887 |
| 2024-11-26 | 1,107.00 | 1,121.00 | 1,107.00 | 1,119.00 | 5,595.00 | 66,016 |
| 2024-11-25 | 1,103.00 | 1,134.00 | 1,103.00 | 1,119.00 | 5,595.00 | 70,688 |
| 2024-11-22 | 1,104.00 | 1,119.00 | 1,098.00 | 1,103.00 | 5,515.00 | 31,621 |
| 2024-11-21 | 1,120.00 | 1,120.00 | 1,096.00 | 1,104.00 | 5,520.00 | 46,807 |
| 2024-11-20 | 1,116.00 | 1,136.00 | 1,109.00 | 1,123.00 | 5,615.00 | 115,481 |
| 2024-11-19 | 1,107.00 | 1,121.00 | 1,092.00 | 1,110.00 | 5,550.00 | 64,655 |
| 2024-11-18 | 1,115.00 | 1,121.00 | 1,088.00 | 1,104.00 | 5,520.00 | 46,398 |
| 2024-11-15 | 1,061.00 | 1,130.00 | 1,050.00 | 1,115.00 | 5,575.00 | 97,341 |
| 2024-11-14 | 1,085.00 | 1,109.00 | 1,053.00 | 1,077.00 | 5,385.00 | 131,656 |
| 2024-11-13 | 1,100.00 | 1,114.00 | 1,075.00 | 1,090.00 | 5,450.00 | 113,880 |
| 2024-11-12 | 1,125.00 | 1,130.00 | 1,094.00 | 1,109.00 | 5,545.00 | 159,914 |
| 2024-11-11 | 1,161.00 | 1,170.00 | 1,130.00 | 1,136.00 | 5,680.00 | 150,694 |
| 2024-11-08 | 1,148.00 | 1,178.00 | 1,148.00 | 1,174.00 | 5,870.00 | 92,372 |
| 2024-11-07 | 1,175.00 | 1,182.00 | 1,142.00 | 1,147.00 | 5,735.00 | 262,353 |
| 2024-11-06 | 1,213.00 | 1,216.00 | 1,203.00 | 1,207.00 | 6,035.00 | 105,997 |
| 2024-11-05 | 1,230.00 | 1,234.00 | 1,207.00 | 1,214.00 | 6,070.00 | 107,359 |
| 2024-11-04 | 1,227.00 | 1,231.00 | 1,210.00 | 1,218.00 | 6,090.00 | 78,894 |
| 2024-11-01 | 1,245.00 | 1,245.00 | 1,216.00 | 1,227.00 | 6,135.00 | 105,704 |
| 2024-10-31 | 1,278.00 | 1,290.00 | 1,246.00 | 1,256.00 | 6,280.00 | 184,116 |
| 2024-10-30 | 1,253.00 | 1,265.00 | 1,241.00 | 1,257.00 | 6,285.00 | 144,661 |
| 2024-10-29 | 1,241.00 | 1,249.00 | 1,220.00 | 1,226.00 | 6,130.00 | 94,307 |
| 2024-10-28 | 1,200.00 | 1,263.00 | 1,198.00 | 1,249.00 | 6,245.00 | 240,499 |
| 2024-10-25 | 1,215.00 | 1,222.00 | 1,201.00 | 1,203.00 | 6,015.00 | 118,057 |
| 2024-10-24 | 1,250.00 | 1,257.00 | 1,216.00 | 1,220.00 | 6,100.00 | 203,866 |
| 2024-10-23 | 1,281.00 | 1,300.00 | 1,258.00 | 1,259.00 | 6,295.00 | 419,493 |
| 2024-10-22 | 1,275.00 | 1,291.00 | 1,248.00 | 1,267.00 | 6,335.00 | 267,784 |
| 2024-10-21 | 1,246.00 | 1,291.00 | 1,237.00 | 1,282.00 | 6,410.00 | 304,495 |
| 2024-10-18 | 1,210.00 | 1,257.00 | 1,210.00 | 1,236.00 | 6,180.00 | 270,593 |
| 2024-10-17 | 1,227.00 | 1,230.00 | 1,195.00 | 1,199.00 | 5,995.00 | 96,853 |
| 2024-10-16 | 1,217.00 | 1,231.00 | 1,208.00 | 1,226.00 | 6,130.00 | 75,102 |
| 2024-10-15 | 1,230.00 | 1,230.00 | 1,214.00 | 1,217.00 | 6,085.00 | 96,976 |
| 2024-10-14 | 1,215.00 | 1,242.00 | 1,212.00 | 1,239.00 | 6,195.00 | 106,087 |
| 2024-10-11 | 1,223.00 | 1,228.00 | 1,210.00 | 1,221.00 | 6,105.00 | 62,785 |
| 2024-10-10 | 1,220.00 | 1,228.00 | 1,217.00 | 1,223.00 | 6,115.00 | 56,241 |
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.