e-LITECOM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 5,620.00 | 5,630.00 | 5,420.00 | 5,420.00 | 4,356.63 | 5,317 |
| 2022-11-08 | 5,620.00 | 5,620.00 | 5,510.00 | 5,560.00 | 4,469.17 | 2,785 |
| 2022-11-07 | 5,500.00 | 5,580.00 | 5,430.00 | 5,520.00 | 4,437.01 | 4,968 |
| 2022-11-04 | 5,480.00 | 5,500.00 | 5,400.00 | 5,460.00 | 4,388.79 | 4,436 |
| 2022-11-03 | 5,420.00 | 5,500.00 | 5,310.00 | 5,480.00 | 4,404.86 | 5,260 |
| 2022-11-02 | 5,490.00 | 5,500.00 | 5,400.00 | 5,500.00 | 4,420.94 | 3,962 |
| 2022-11-01 | 5,420.00 | 5,490.00 | 5,100.00 | 5,490.00 | 4,412.90 | 10,540 |
| 2022-10-31 | 5,390.00 | 5,430.00 | 5,330.00 | 5,420.00 | 4,356.63 | 5,441 |
| 2022-10-28 | 5,340.00 | 5,410.00 | 5,250.00 | 5,390.00 | 4,332.52 | 12,283 |
| 2022-10-27 | 5,430.00 | 5,480.00 | 5,340.00 | 5,340.00 | 4,292.33 | 11,688 |
| 2022-10-26 | 5,270.00 | 5,430.00 | 5,240.00 | 5,380.00 | 4,324.48 | 11,178 |
| 2022-10-25 | 5,280.00 | 5,280.00 | 5,200.00 | 5,270.00 | 4,236.06 | 4,786 |
| 2022-10-24 | 5,160.00 | 5,240.00 | 5,120.00 | 5,230.00 | 4,203.91 | 11,035 |
| 2022-10-21 | 5,020.00 | 5,290.00 | 5,020.00 | 5,160.00 | 4,147.64 | 14,133 |
| 2022-10-20 | 5,040.00 | 5,150.00 | 4,875.00 | 5,150.00 | 4,139.61 | 17,854 |
| 2022-10-19 | 5,050.00 | 5,100.00 | 4,975.00 | 5,100.00 | 4,099.42 | 17,269 |
| 2022-10-18 | 4,980.00 | 5,070.00 | 4,950.00 | 5,000.00 | 4,019.03 | 8,433 |
| 2022-10-17 | 5,030.00 | 5,030.00 | 4,870.00 | 4,950.00 | 3,978.84 | 14,697 |
| 2022-10-14 | 4,730.00 | 4,940.00 | 4,515.00 | 4,940.00 | 3,970.81 | 22,699 |
| 2022-10-13 | 4,925.00 | 4,985.00 | 4,600.00 | 4,600.00 | 3,697.51 | 49,521 |
| 2022-10-12 | 5,050.00 | 5,050.00 | 4,810.00 | 4,920.00 | 3,954.73 | 20,827 |
| 2022-10-11 | 4,990.00 | 4,990.00 | 4,845.00 | 4,895.00 | 3,934.64 | 25,783 |
| 2022-10-07 | 5,050.00 | 5,070.00 | 5,000.00 | 5,070.00 | 4,075.30 | 3,789 |
| 2022-10-06 | 4,895.00 | 5,070.00 | 4,895.00 | 5,050.00 | 4,059.23 | 11,591 |
| 2022-10-05 | 4,895.00 | 4,985.00 | 4,800.00 | 4,895.00 | 3,934.64 | 6,680 |
| 2022-10-04 | 4,800.00 | 4,950.00 | 4,800.00 | 4,895.00 | 3,934.64 | 8,628 |
| 2022-09-30 | 4,865.00 | 4,955.00 | 4,700.00 | 4,830.00 | 3,882.39 | 13,155 |
| 2022-09-29 | 4,850.00 | 5,000.00 | 4,765.00 | 4,870.00 | 3,914.54 | 26,144 |
| 2022-09-28 | 5,020.00 | 5,100.00 | 4,765.00 | 4,850.00 | 3,898.46 | 46,055 |
| 2022-09-27 | 4,850.00 | 5,170.00 | 4,850.00 | 5,070.00 | 4,075.30 | 28,338 |
| 2022-09-26 | 5,240.00 | 5,360.00 | 4,975.00 | 5,020.00 | 4,035.11 | 62,241 |
| 2022-09-23 | 5,420.00 | 5,530.00 | 5,320.00 | 5,380.00 | 4,324.48 | 31,867 |
| 2022-09-22 | 5,370.00 | 5,530.00 | 5,370.00 | 5,480.00 | 4,404.86 | 6,379 |
| 2022-09-21 | 5,580.00 | 5,680.00 | 5,530.00 | 5,570.00 | 4,477.20 | 9,506 |
| 2022-09-20 | 5,550.00 | 5,680.00 | 5,540.00 | 5,560.00 | 4,469.17 | 3,701 |
| 2022-09-19 | 5,710.00 | 5,760.00 | 5,530.00 | 5,540.00 | 4,453.09 | 11,430 |
| 2022-09-16 | 5,710.00 | 5,760.00 | 5,640.00 | 5,710.00 | 4,589.74 | 7,405 |
| 2022-09-15 | 5,700.00 | 5,850.00 | 5,700.00 | 5,780.00 | 4,646.00 | 2,815 |
| 2022-09-14 | 5,720.00 | 5,770.00 | 5,560.00 | 5,750.00 | 4,621.89 | 4,740 |
| 2022-09-13 | 5,820.00 | 5,820.00 | 5,690.00 | 5,750.00 | 4,621.89 | 10,780 |
| 2022-09-08 | 5,600.00 | 5,730.00 | 5,600.00 | 5,700.00 | 4,581.70 | 4,533 |
| 2022-09-07 | 5,720.00 | 5,780.00 | 5,650.00 | 5,700.00 | 4,581.70 | 13,307 |
| 2022-09-06 | 5,700.00 | 5,720.00 | 5,550.00 | 5,720.00 | 4,597.78 | 20,969 |
| 2022-09-05 | 5,670.00 | 5,760.00 | 5,590.00 | 5,700.00 | 4,581.70 | 6,157 |
| 2022-09-02 | 5,650.00 | 5,800.00 | 5,650.00 | 5,710.00 | 4,589.74 | 7,848 |
| 2022-09-01 | 5,660.00 | 5,700.00 | 5,610.00 | 5,640.00 | 4,533.47 | 8,534 |
| 2022-08-31 | 5,710.00 | 5,710.00 | 5,630.00 | 5,650.00 | 4,541.51 | 4,034 |
| 2022-08-30 | 5,480.00 | 5,650.00 | 5,480.00 | 5,630.00 | 4,525.43 | 10,197 |
| 2022-08-29 | 5,490.00 | 5,590.00 | 5,360.00 | 5,590.00 | 4,493.28 | 14,201 |
| 2022-08-26 | 5,650.00 | 5,700.00 | 5,590.00 | 5,650.00 | 4,541.51 | 8,708 |
| 2022-08-25 | 5,600.00 | 5,650.00 | 5,510.00 | 5,610.00 | 4,509.36 | 27,088 |
| 2022-08-24 | 5,470.00 | 5,700.00 | 5,420.00 | 5,550.00 | 4,461.13 | 20,944 |
| 2022-08-23 | 5,310.00 | 5,520.00 | 5,270.00 | 5,470.00 | 4,396.82 | 41,605 |
| 2022-08-22 | 5,590.00 | 5,710.00 | 5,370.00 | 5,400.00 | 4,340.56 | 34,454 |
| 2022-08-19 | 5,710.00 | 5,780.00 | 5,650.00 | 5,690.00 | 4,573.66 | 8,961 |
| 2022-08-18 | 5,600.00 | 5,770.00 | 5,600.00 | 5,760.00 | 4,629.93 | 13,000 |
| 2022-08-17 | 5,710.00 | 5,780.00 | 5,570.00 | 5,720.00 | 4,597.78 | 5,420 |
| 2022-08-16 | 5,790.00 | 5,790.00 | 5,700.00 | 5,710.00 | 4,589.74 | 6,411 |
| 2022-08-12 | 5,740.00 | 5,790.00 | 5,720.00 | 5,740.00 | 4,613.85 | 2,760 |
| 2022-08-11 | 5,790.00 | 5,830.00 | 5,690.00 | 5,740.00 | 4,613.85 | 1,779 |
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.