e-LITECOM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 11,150.00 | 11,260.00 | 9,850.00 | 9,910.00 | 8,446.56 | 680,153 |
| 2023-07-28 | 10,230.00 | 12,000.00 | 10,230.00 | 11,140.00 | 9,494.92 | 1,630,712 |
| 2023-07-27 | 9,500.00 | 10,400.00 | 9,250.00 | 10,150.00 | 8,651.11 | 497,763 |
| 2023-07-26 | 10,490.00 | 10,490.00 | 9,650.00 | 9,650.00 | 8,224.95 | 266,798 |
| 2023-07-25 | 10,790.00 | 10,790.00 | 10,400.00 | 10,610.00 | 9,043.18 | 118,754 |
| 2023-07-24 | 11,580.00 | 11,580.00 | 10,670.00 | 10,760.00 | 9,171.03 | 260,640 |
| 2023-07-21 | 9,800.00 | 11,200.00 | 9,640.00 | 11,200.00 | 9,546.06 | 916,067 |
| 2023-07-20 | 8,950.00 | 10,400.00 | 8,950.00 | 9,920.00 | 8,455.08 | 1,366,773 |
| 2023-07-19 | 9,570.00 | 9,730.00 | 8,620.00 | 8,920.00 | 7,602.75 | 733,454 |
| 2023-07-18 | 8,230.00 | 9,800.00 | 8,120.00 | 9,200.00 | 7,841.40 | 2,690,015 |
| 2023-07-17 | 7,530.00 | 8,080.00 | 7,440.00 | 7,870.00 | 6,707.81 | 146,724 |
| 2023-07-14 | 7,450.00 | 7,510.00 | 7,320.00 | 7,480.00 | 6,375.40 | 46,433 |
| 2023-07-13 | 7,440.00 | 7,490.00 | 7,370.00 | 7,470.00 | 6,366.88 | 29,556 |
| 2023-07-12 | 7,250.00 | 7,480.00 | 7,170.00 | 7,440.00 | 6,341.31 | 29,387 |
| 2023-07-11 | 7,070.00 | 7,180.00 | 7,020.00 | 7,180.00 | 6,119.70 | 18,781 |
| 2023-07-10 | 7,090.00 | 7,090.00 | 6,960.00 | 7,070.00 | 6,025.95 | 16,766 |
| 2023-07-07 | 7,000.00 | 7,120.00 | 6,870.00 | 7,090.00 | 6,042.99 | 23,668 |
| 2023-07-06 | 7,340.00 | 7,440.00 | 7,000.00 | 7,000.00 | 5,966.29 | 70,584 |
| 2023-07-05 | 7,150.00 | 7,420.00 | 7,140.00 | 7,280.00 | 6,204.94 | 91,052 |
| 2023-07-04 | 7,000.00 | 7,290.00 | 7,000.00 | 7,140.00 | 6,085.61 | 53,420 |
| 2023-07-03 | 6,900.00 | 7,070.00 | 6,900.00 | 7,030.00 | 5,991.86 | 29,910 |
| 2023-06-30 | 6,900.00 | 6,970.00 | 6,750.00 | 6,900.00 | 5,881.05 | 21,110 |
| 2023-06-29 | 6,650.00 | 7,000.00 | 6,640.00 | 6,900.00 | 5,881.05 | 61,686 |
| 2023-06-28 | 6,610.00 | 6,740.00 | 6,500.00 | 6,650.00 | 5,667.97 | 26,974 |
| 2023-06-27 | 6,620.00 | 6,650.00 | 6,550.00 | 6,620.00 | 5,642.40 | 11,578 |
| 2023-06-26 | 6,560.00 | 6,720.00 | 6,430.00 | 6,650.00 | 5,667.97 | 17,039 |
| 2023-06-23 | 6,590.00 | 6,740.00 | 6,500.00 | 6,590.00 | 5,616.83 | 19,272 |
| 2023-06-22 | 6,600.00 | 6,650.00 | 6,480.00 | 6,590.00 | 5,616.83 | 19,403 |
| 2023-06-21 | 6,580.00 | 6,670.00 | 6,450.00 | 6,650.00 | 5,667.97 | 21,051 |
| 2023-06-20 | 6,540.00 | 6,700.00 | 6,540.00 | 6,630.00 | 5,650.92 | 15,636 |
| 2023-06-19 | 6,570.00 | 6,630.00 | 6,470.00 | 6,540.00 | 5,574.22 | 15,378 |
| 2023-06-16 | 6,530.00 | 6,800.00 | 6,510.00 | 6,630.00 | 5,650.92 | 31,284 |
| 2023-06-15 | 6,430.00 | 6,580.00 | 6,390.00 | 6,530.00 | 5,565.69 | 28,101 |
| 2023-06-14 | 6,800.00 | 6,800.00 | 6,260.00 | 6,430.00 | 5,480.46 | 82,573 |
| 2023-06-13 | 6,300.00 | 6,810.00 | 6,270.00 | 6,750.00 | 5,753.20 | 242,455 |
| 2023-06-12 | 5,940.00 | 6,260.00 | 5,850.00 | 6,250.00 | 5,327.04 | 95,995 |
| 2023-06-09 | 5,790.00 | 5,920.00 | 5,760.00 | 5,850.00 | 4,986.11 | 36,745 |
| 2023-06-08 | 5,680.00 | 5,800.00 | 5,660.00 | 5,740.00 | 4,892.35 | 33,079 |
| 2023-06-07 | 5,640.00 | 5,720.00 | 5,600.00 | 5,700.00 | 4,858.26 | 22,021 |
| 2023-06-05 | 5,650.00 | 5,660.00 | 5,560.00 | 5,640.00 | 4,807.12 | 19,629 |
| 2023-06-02 | 5,620.00 | 5,680.00 | 5,540.00 | 5,650.00 | 4,815.64 | 23,662 |
| 2023-06-01 | 5,680.00 | 5,680.00 | 5,550.00 | 5,660.00 | 4,824.17 | 16,224 |
| 2023-05-31 | 5,610.00 | 5,700.00 | 5,570.00 | 5,690.00 | 4,849.74 | 12,200 |
| 2023-05-30 | 5,540.00 | 5,650.00 | 5,510.00 | 5,620.00 | 4,790.07 | 13,368 |
| 2023-05-26 | 5,620.00 | 5,630.00 | 5,450.00 | 5,520.00 | 4,704.84 | 16,630 |
| 2023-05-25 | 5,620.00 | 5,680.00 | 5,530.00 | 5,620.00 | 4,790.07 | 12,265 |
| 2023-05-24 | 5,670.00 | 5,700.00 | 5,620.00 | 5,620.00 | 4,790.07 | 17,011 |
| 2023-05-23 | 5,700.00 | 5,730.00 | 5,640.00 | 5,670.00 | 4,832.69 | 14,956 |
| 2023-05-22 | 5,610.00 | 5,700.00 | 5,580.00 | 5,700.00 | 4,858.26 | 16,410 |
| 2023-05-19 | 5,530.00 | 5,690.00 | 5,470.00 | 5,650.00 | 4,815.64 | 24,679 |
| 2023-05-18 | 5,450.00 | 5,530.00 | 5,440.00 | 5,490.00 | 4,679.27 | 17,518 |
| 2023-05-17 | 5,490.00 | 5,490.00 | 5,370.00 | 5,450.00 | 4,645.18 | 13,156 |
| 2023-05-16 | 5,490.00 | 5,500.00 | 5,370.00 | 5,410.00 | 4,611.09 | 16,641 |
| 2023-05-15 | 5,540.00 | 5,550.00 | 5,370.00 | 5,490.00 | 4,679.27 | 22,328 |
| 2023-05-12 | 5,490.00 | 5,550.00 | 5,430.00 | 5,550.00 | 4,730.41 | 20,765 |
| 2023-05-11 | 5,430.00 | 5,500.00 | 5,420.00 | 5,500.00 | 4,687.80 | 25,662 |
| 2023-05-10 | 5,410.00 | 5,580.00 | 5,410.00 | 5,430.00 | 4,628.13 | 52,914 |
| 2023-05-09 | 5,260.00 | 5,380.00 | 5,250.00 | 5,370.00 | 4,576.99 | 38,773 |
| 2023-05-08 | 5,260.00 | 5,320.00 | 5,190.00 | 5,320.00 | 4,534.38 | 31,940 |
| 2023-05-04 | 5,140.00 | 5,360.00 | 5,140.00 | 5,260.00 | 4,483.24 | 15,506 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 365.0000 KRW |
| 2024-12-27 | 330.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.