Elcomtec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 1,227.00 | 1,244.00 | 1,221.00 | 1,225.00 | 6,125.00 | 71,672 |
| 2024-10-07 | 1,252.00 | 1,255.00 | 1,226.00 | 1,235.00 | 6,175.00 | 108,375 |
| 2024-10-04 | 1,224.00 | 1,270.00 | 1,224.00 | 1,262.00 | 6,310.00 | 172,976 |
| 2024-10-02 | 1,300.00 | 1,308.00 | 1,232.00 | 1,236.00 | 6,180.00 | 343,926 |
| 2024-09-30 | 1,288.00 | 1,299.00 | 1,263.00 | 1,270.00 | 6,350.00 | 190,892 |
| 2024-09-27 | 1,307.00 | 1,313.00 | 1,277.00 | 1,285.00 | 6,425.00 | 224,808 |
| 2024-09-26 | 1,296.00 | 1,309.00 | 1,260.00 | 1,296.00 | 6,480.00 | 314,842 |
| 2024-09-25 | 1,287.00 | 1,336.00 | 1,284.00 | 1,317.00 | 6,585.00 | 847,499 |
| 2024-09-24 | 1,266.00 | 1,275.00 | 1,247.00 | 1,262.00 | 6,310.00 | 170,277 |
| 2024-09-23 | 1,255.00 | 1,272.00 | 1,234.00 | 1,262.00 | 6,310.00 | 308,285 |
| 2024-09-20 | 1,209.00 | 1,231.00 | 1,198.00 | 1,227.00 | 6,135.00 | 259,424 |
| 2024-09-19 | 1,244.00 | 1,244.00 | 1,184.00 | 1,198.00 | 5,990.00 | 333,056 |
| 2024-09-13 | 1,263.00 | 1,288.00 | 1,220.00 | 1,242.00 | 6,210.00 | 761,508 |
| 2024-09-12 | 1,172.00 | 1,221.00 | 1,170.00 | 1,207.00 | 6,035.00 | 164,398 |
| 2024-09-11 | 1,155.00 | 1,220.00 | 1,155.00 | 1,181.00 | 5,905.00 | 333,852 |
| 2024-09-10 | 1,190.00 | 1,205.00 | 1,153.00 | 1,153.00 | 5,765.00 | 244,340 |
| 2024-09-09 | 1,257.00 | 1,280.00 | 1,191.00 | 1,195.00 | 5,975.00 | 493,629 |
| 2024-09-06 | 1,263.00 | 1,314.00 | 1,254.00 | 1,265.00 | 6,325.00 | 481,656 |
| 2024-09-05 | 1,258.00 | 1,329.00 | 1,243.00 | 1,267.00 | 6,335.00 | 778,748 |
| 2024-09-04 | 1,301.00 | 1,410.00 | 1,268.00 | 1,270.00 | 6,350.00 | 1,919,268 |
| 2024-09-03 | 1,235.00 | 1,263.00 | 1,232.00 | 1,263.00 | 6,315.00 | 107,335 |
| 2024-09-02 | 1,244.00 | 1,246.00 | 1,224.00 | 1,236.00 | 6,180.00 | 114,011 |
| 2024-08-30 | 1,230.00 | 1,250.00 | 1,230.00 | 1,245.00 | 6,225.00 | 98,180 |
| 2024-08-29 | 1,231.00 | 1,275.00 | 1,228.00 | 1,240.00 | 6,200.00 | 156,859 |
| 2024-08-28 | 1,293.00 | 1,300.00 | 1,226.00 | 1,240.00 | 6,200.00 | 361,603 |
| 2024-08-27 | 1,301.00 | 1,311.00 | 1,281.00 | 1,293.00 | 6,465.00 | 260,560 |
| 2024-08-26 | 1,320.00 | 1,354.00 | 1,291.00 | 1,296.00 | 6,480.00 | 560,884 |
| 2024-08-23 | 1,293.00 | 1,313.00 | 1,281.00 | 1,289.00 | 6,445.00 | 315,231 |
| 2024-08-22 | 1,344.00 | 1,356.00 | 1,291.00 | 1,300.00 | 6,500.00 | 393,401 |
| 2024-08-21 | 1,407.00 | 1,411.00 | 1,328.00 | 1,345.00 | 6,725.00 | 848,290 |
| 2024-08-20 | 1,339.00 | 1,415.00 | 1,335.00 | 1,370.00 | 6,850.00 | 2,008,356 |
| 2024-08-19 | 1,333.00 | 1,415.00 | 1,305.00 | 1,318.00 | 6,590.00 | 2,154,608 |
| 2024-08-16 | 1,336.00 | 1,336.00 | 1,257.00 | 1,270.00 | 6,350.00 | 772,653 |
| 2024-08-14 | 1,347.00 | 1,366.00 | 1,336.00 | 1,350.00 | 6,750.00 | 509,644 |
| 2024-08-13 | 1,411.00 | 1,448.00 | 1,371.00 | 1,377.00 | 6,885.00 | 1,735,137 |
| 2024-08-12 | 1,355.00 | 1,382.00 | 1,336.00 | 1,364.00 | 6,820.00 | 288,134 |
| 2024-08-09 | 1,336.00 | 1,401.00 | 1,332.00 | 1,369.00 | 6,845.00 | 802,987 |
| 2024-08-08 | 1,447.00 | 1,457.00 | 1,333.00 | 1,350.00 | 6,750.00 | 1,283,674 |
| 2024-08-07 | 1,433.00 | 1,448.00 | 1,396.00 | 1,439.00 | 7,195.00 | 1,475,349 |
| 2024-08-06 | 1,341.00 | 1,507.00 | 1,320.00 | 1,444.00 | 7,220.00 | 5,209,306 |
| 2024-08-05 | 1,302.00 | 1,558.00 | 1,286.00 | 1,424.00 | 7,120.00 | 17,447,425 |
| 2024-08-02 | 1,305.00 | 1,373.00 | 1,223.00 | 1,334.00 | 6,670.00 | 3,772,598 |
| 2024-08-01 | 1,185.00 | 1,216.00 | 1,175.00 | 1,211.00 | 6,055.00 | 193,971 |
| 2024-07-31 | 1,141.00 | 1,192.00 | 1,135.00 | 1,173.00 | 5,865.00 | 292,448 |
| 2024-07-30 | 1,144.00 | 1,149.00 | 1,111.00 | 1,122.00 | 5,610.00 | 126,187 |
| 2024-07-29 | 1,138.00 | 1,169.00 | 1,138.00 | 1,150.00 | 5,750.00 | 103,702 |
| 2024-07-26 | 1,132.00 | 1,146.00 | 1,115.00 | 1,138.00 | 5,690.00 | 152,032 |
| 2024-07-25 | 1,199.00 | 1,199.00 | 1,133.00 | 1,142.00 | 5,710.00 | 318,299 |
| 2024-07-24 | 1,221.00 | 1,239.00 | 1,207.00 | 1,207.00 | 6,035.00 | 141,445 |
| 2024-07-23 | 1,240.00 | 1,249.00 | 1,218.00 | 1,219.00 | 6,095.00 | 193,345 |
| 2024-07-22 | 1,258.00 | 1,267.00 | 1,230.00 | 1,250.00 | 6,250.00 | 190,823 |
| 2024-07-19 | 1,306.00 | 1,306.00 | 1,260.00 | 1,267.00 | 6,335.00 | 305,581 |
| 2024-07-18 | 1,321.00 | 1,377.00 | 1,305.00 | 1,319.00 | 6,595.00 | 749,815 |
| 2024-07-17 | 1,366.00 | 1,372.00 | 1,302.00 | 1,333.00 | 6,665.00 | 1,047,877 |
| 2024-07-16 | 1,298.00 | 1,315.00 | 1,276.00 | 1,285.00 | 6,425.00 | 367,734 |
| 2024-07-15 | 1,260.00 | 1,285.00 | 1,247.00 | 1,285.00 | 6,425.00 | 224,429 |
| 2024-07-12 | 1,265.00 | 1,280.00 | 1,237.00 | 1,240.00 | 6,200.00 | 184,378 |
| 2024-07-11 | 1,226.00 | 1,244.00 | 1,220.00 | 1,220.00 | 6,100.00 | 71,925 |
| 2024-07-10 | 1,243.00 | 1,243.00 | 1,220.00 | 1,223.00 | 6,115.00 | 65,045 |
| 2024-07-09 | 1,241.00 | 1,246.00 | 1,231.00 | 1,235.00 | 6,175.00 | 78,436 |
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.