e-LITECOM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 5,760.00 | 5,800.00 | 5,700.00 | 5,740.00 | 4,613.85 | 7,567 |
| 2022-08-09 | 5,670.00 | 5,750.00 | 5,670.00 | 5,750.00 | 4,621.89 | 4,791 |
| 2022-08-08 | 5,770.00 | 5,800.00 | 5,680.00 | 5,740.00 | 4,613.85 | 1,774 |
| 2022-08-05 | 5,730.00 | 5,860.00 | 5,670.00 | 5,770.00 | 4,637.97 | 5,052 |
| 2022-08-04 | 5,670.00 | 5,820.00 | 5,640.00 | 5,680.00 | 4,565.62 | 7,341 |
| 2022-08-03 | 5,600.00 | 5,750.00 | 5,580.00 | 5,680.00 | 4,565.62 | 10,067 |
| 2022-08-02 | 5,760.00 | 5,770.00 | 5,600.00 | 5,700.00 | 4,581.70 | 3,001 |
| 2022-08-01 | 5,720.00 | 5,790.00 | 5,600.00 | 5,730.00 | 4,605.81 | 10,147 |
| 2022-07-29 | 5,680.00 | 5,800.00 | 5,660.00 | 5,720.00 | 4,597.78 | 48,271 |
| 2022-07-28 | 5,510.00 | 5,880.00 | 5,490.00 | 5,660.00 | 4,549.55 | 60,388 |
| 2022-07-27 | 5,470.00 | 5,470.00 | 5,380.00 | 5,460.00 | 4,388.79 | 12,447 |
| 2022-07-26 | 5,600.00 | 5,600.00 | 5,400.00 | 5,480.00 | 4,404.86 | 6,989 |
| 2022-07-25 | 5,460.00 | 5,550.00 | 5,380.00 | 5,430.00 | 4,364.67 | 12,264 |
| 2022-07-22 | 5,480.00 | 5,490.00 | 5,320.00 | 5,430.00 | 4,364.67 | 28,182 |
| 2022-07-21 | 5,500.00 | 5,580.00 | 5,360.00 | 5,480.00 | 4,404.86 | 60,992 |
| 2022-07-20 | 5,450.00 | 5,990.00 | 5,400.00 | 5,540.00 | 4,453.09 | 110,821 |
| 2022-07-19 | 5,390.00 | 5,430.00 | 5,300.00 | 5,400.00 | 4,340.56 | 10,415 |
| 2022-07-18 | 5,220.00 | 5,410.00 | 5,220.00 | 5,320.00 | 4,276.25 | 30,199 |
| 2022-07-15 | 5,300.00 | 5,380.00 | 5,110.00 | 5,200.00 | 4,179.80 | 16,427 |
| 2022-07-14 | 5,300.00 | 5,350.00 | 5,210.00 | 5,290.00 | 4,252.14 | 5,868 |
| 2022-07-13 | 5,330.00 | 5,330.00 | 5,170.00 | 5,300.00 | 4,260.18 | 10,189 |
| 2022-07-12 | 5,350.00 | 5,400.00 | 5,240.00 | 5,340.00 | 4,292.33 | 8,924 |
| 2022-07-11 | 5,400.00 | 5,440.00 | 5,370.00 | 5,400.00 | 4,340.56 | 9,724 |
| 2022-07-08 | 5,350.00 | 5,450.00 | 5,320.00 | 5,410.00 | 4,348.60 | 20,988 |
| 2022-07-07 | 5,260.00 | 5,400.00 | 5,100.00 | 5,330.00 | 4,284.29 | 21,645 |
| 2022-07-06 | 5,220.00 | 5,280.00 | 5,100.00 | 5,260.00 | 4,228.02 | 9,718 |
| 2022-07-05 | 5,140.00 | 5,290.00 | 5,130.00 | 5,280.00 | 4,244.10 | 20,628 |
| 2022-07-04 | 5,200.00 | 5,250.00 | 4,960.00 | 5,150.00 | 4,139.61 | 38,557 |
| 2022-07-01 | 5,380.00 | 5,380.00 | 5,120.00 | 5,340.00 | 4,292.33 | 17,850 |
| 2022-06-30 | 5,350.00 | 5,450.00 | 5,330.00 | 5,380.00 | 4,324.48 | 9,511 |
| 2022-06-29 | 5,390.00 | 5,450.00 | 5,130.00 | 5,410.00 | 4,348.60 | 15,152 |
| 2022-06-28 | 5,330.00 | 5,500.00 | 5,220.00 | 5,420.00 | 4,356.63 | 35,234 |
| 2022-06-27 | 5,240.00 | 5,490.00 | 5,180.00 | 5,330.00 | 4,284.29 | 31,426 |
| 2022-06-24 | 4,985.00 | 5,330.00 | 4,985.00 | 5,180.00 | 4,163.72 | 32,146 |
| 2022-06-23 | 5,540.00 | 5,570.00 | 4,985.00 | 4,985.00 | 4,006.98 | 64,079 |
| 2022-06-22 | 5,630.00 | 5,710.00 | 5,150.00 | 5,600.00 | 4,501.32 | 53,658 |
| 2022-06-21 | 5,670.00 | 5,850.00 | 5,500.00 | 5,640.00 | 4,533.47 | 34,837 |
| 2022-06-20 | 6,040.00 | 6,050.00 | 5,510.00 | 5,750.00 | 4,621.89 | 17,739 |
| 2022-06-17 | 6,030.00 | 6,060.00 | 5,900.00 | 6,020.00 | 4,838.92 | 9,858 |
| 2022-06-16 | 6,210.00 | 6,340.00 | 6,050.00 | 6,130.00 | 4,927.34 | 12,241 |
| 2022-06-15 | 6,150.00 | 6,380.00 | 5,910.00 | 6,170.00 | 4,959.49 | 23,624 |
| 2022-06-14 | 6,250.00 | 6,280.00 | 5,910.00 | 6,260.00 | 5,031.83 | 32,437 |
| 2022-06-13 | 6,500.00 | 6,640.00 | 6,150.00 | 6,290.00 | 5,055.95 | 36,578 |
| 2022-06-10 | 6,790.00 | 6,790.00 | 6,580.00 | 6,770.00 | 5,441.77 | 21,058 |
| 2022-06-09 | 6,990.00 | 7,060.00 | 6,740.00 | 6,790.00 | 5,457.85 | 22,748 |
| 2022-06-08 | 6,850.00 | 7,090.00 | 6,820.00 | 6,990.00 | 5,618.61 | 21,305 |
| 2022-06-07 | 7,010.00 | 7,010.00 | 6,860.00 | 6,950.00 | 5,586.46 | 5,304 |
| 2022-06-03 | 7,040.00 | 7,140.00 | 6,950.00 | 7,010.00 | 5,634.69 | 11,043 |
| 2022-06-02 | 7,150.00 | 7,150.00 | 6,970.00 | 7,040.00 | 5,658.80 | 6,970 |
| 2022-05-31 | 6,900.00 | 7,200.00 | 6,900.00 | 7,150.00 | 5,747.22 | 19,206 |
| 2022-05-30 | 6,910.00 | 6,980.00 | 6,840.00 | 6,900.00 | 5,546.27 | 14,696 |
| 2022-05-27 | 6,950.00 | 6,960.00 | 6,850.00 | 6,910.00 | 5,554.31 | 3,932 |
| 2022-05-26 | 6,900.00 | 6,960.00 | 6,850.00 | 6,910.00 | 5,554.31 | 2,519 |
| 2022-05-25 | 6,970.00 | 7,040.00 | 6,820.00 | 6,900.00 | 5,546.27 | 6,249 |
| 2022-05-24 | 7,150.00 | 7,150.00 | 6,890.00 | 6,970.00 | 5,602.53 | 6,384 |
| 2022-05-23 | 7,010.00 | 7,170.00 | 6,820.00 | 7,100.00 | 5,707.03 | 21,627 |
| 2022-05-20 | 6,940.00 | 7,060.00 | 6,940.00 | 7,050.00 | 5,666.84 | 5,262 |
| 2022-05-19 | 7,100.00 | 7,220.00 | 6,960.00 | 7,040.00 | 5,658.80 | 8,467 |
| 2022-05-18 | 7,100.00 | 7,230.00 | 7,070.00 | 7,230.00 | 5,811.52 | 12,155 |
| 2022-05-17 | 6,920.00 | 7,180.00 | 6,920.00 | 7,180.00 | 5,771.33 | 20,032 |
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.