e-LITECOM CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 6,800.00 | 7,200.00 | 6,800.00 | 7,020.00 | 5,642.72 | 61,825 |
| 2022-02-15 | 6,950.00 | 7,010.00 | 6,690.00 | 6,700.00 | 5,385.51 | 95,005 |
| 2022-02-14 | 7,400.00 | 7,400.00 | 7,000.00 | 7,040.00 | 5,658.80 | 51,150 |
| 2022-02-11 | 7,680.00 | 7,700.00 | 7,390.00 | 7,480.00 | 6,012.48 | 35,178 |
| 2022-02-10 | 7,790.00 | 7,800.00 | 7,670.00 | 7,710.00 | 6,197.35 | 10,535 |
| 2022-02-09 | 7,630.00 | 7,780.00 | 7,620.00 | 7,710.00 | 6,197.35 | 9,163 |
| 2022-02-08 | 7,640.00 | 7,740.00 | 7,510.00 | 7,640.00 | 6,141.09 | 8,850 |
| 2022-02-07 | 7,800.00 | 7,830.00 | 7,600.00 | 7,640.00 | 6,141.09 | 7,900 |
| 2022-02-04 | 7,670.00 | 7,760.00 | 7,550.00 | 7,760.00 | 6,237.54 | 9,063 |
| 2022-02-03 | 7,610.00 | 7,800.00 | 7,600.00 | 7,620.00 | 6,125.01 | 21,945 |
| 2022-01-28 | 7,380.00 | 7,700.00 | 7,140.00 | 7,600.00 | 6,108.93 | 23,171 |
| 2022-01-27 | 7,690.00 | 7,850.00 | 7,390.00 | 7,460.00 | 5,996.40 | 25,527 |
| 2022-01-26 | 7,680.00 | 7,810.00 | 7,490.00 | 7,750.00 | 6,229.50 | 23,276 |
| 2022-01-25 | 8,120.00 | 8,160.00 | 7,520.00 | 7,760.00 | 6,237.54 | 47,430 |
| 2022-01-24 | 8,300.00 | 8,300.00 | 8,050.00 | 8,120.00 | 6,526.91 | 22,988 |
| 2022-01-21 | 8,410.00 | 8,490.00 | 8,270.00 | 8,440.00 | 6,784.13 | 16,155 |
| 2022-01-20 | 8,420.00 | 8,590.00 | 8,300.00 | 8,470.00 | 6,808.24 | 25,119 |
| 2022-01-19 | 8,600.00 | 8,670.00 | 8,260.00 | 8,420.00 | 6,768.05 | 38,597 |
| 2022-01-18 | 8,780.00 | 8,800.00 | 8,530.00 | 8,600.00 | 6,912.74 | 32,427 |
| 2022-01-17 | 8,960.00 | 9,010.00 | 8,770.00 | 8,780.00 | 7,057.43 | 20,268 |
| 2022-01-14 | 9,160.00 | 9,160.00 | 8,970.00 | 9,030.00 | 7,258.38 | 12,455 |
| 2022-01-13 | 9,240.00 | 9,240.00 | 9,070.00 | 9,160.00 | 7,362.87 | 14,097 |
| 2022-01-12 | 8,990.00 | 9,230.00 | 8,950.00 | 9,200.00 | 7,395.02 | 27,923 |
| 2022-01-11 | 9,090.00 | 9,200.00 | 8,740.00 | 9,020.00 | 7,250.34 | 35,090 |
| 2022-01-10 | 9,400.00 | 9,410.00 | 9,120.00 | 9,130.00 | 7,338.76 | 47,409 |
| 2022-01-07 | 9,240.00 | 9,400.00 | 9,110.00 | 9,400.00 | 7,555.79 | 53,469 |
| 2022-01-06 | 9,000.00 | 9,240.00 | 8,920.00 | 9,170.00 | 7,370.91 | 94,124 |
| 2022-01-05 | 8,960.00 | 9,150.00 | 8,830.00 | 9,000.00 | 7,234.26 | 80,540 |
| 2022-01-04 | 9,000.00 | 9,100.00 | 8,840.00 | 8,970.00 | 7,210.15 | 64,235 |
| 2022-01-03 | 9,040.00 | 9,090.00 | 8,930.00 | 8,930.00 | 7,178.00 | 59,268 |
| 2021-12-30 | 8,950.00 | 9,100.00 | 8,790.00 | 9,080.00 | 7,298.57 | 69,287 |
| 2021-12-29 | 9,130.00 | 9,130.00 | 8,850.00 | 8,880.00 | 7,137.81 | 160,342 |
| 2021-12-28 | 9,370.00 | 9,400.00 | 9,190.00 | 9,320.00 | 7,250.34 | 194,282 |
| 2021-12-27 | 9,450.00 | 9,460.00 | 9,230.00 | 9,330.00 | 7,258.12 | 154,736 |
| 2021-12-24 | 8,990.00 | 10,200.00 | 8,960.00 | 9,290.00 | 7,227.00 | 2,488,534 |
| 2021-12-23 | 8,740.00 | 8,960.00 | 8,630.00 | 8,890.00 | 6,915.83 | 59,113 |
| 2021-12-22 | 8,760.00 | 8,780.00 | 8,660.00 | 8,670.00 | 6,744.68 | 14,943 |
| 2021-12-21 | 8,530.00 | 8,760.00 | 8,480.00 | 8,760.00 | 6,814.70 | 32,182 |
| 2021-12-20 | 8,710.00 | 8,710.00 | 8,520.00 | 8,570.00 | 6,666.89 | 19,849 |
| 2021-12-17 | 8,720.00 | 8,750.00 | 8,660.00 | 8,710.00 | 6,775.80 | 14,578 |
| 2021-12-16 | 8,750.00 | 8,800.00 | 8,600.00 | 8,720.00 | 6,783.58 | 21,280 |
| 2021-12-15 | 8,680.00 | 8,770.00 | 8,600.00 | 8,630.00 | 6,713.56 | 16,791 |
| 2021-12-14 | 8,680.00 | 8,770.00 | 8,510.00 | 8,680.00 | 6,752.46 | 36,417 |
| 2021-12-13 | 8,760.00 | 8,800.00 | 8,650.00 | 8,680.00 | 6,752.46 | 37,032 |
| 2021-12-10 | 8,470.00 | 8,780.00 | 8,400.00 | 8,730.00 | 6,791.36 | 70,119 |
| 2021-12-09 | 8,340.00 | 8,470.00 | 8,280.00 | 8,470.00 | 6,589.10 | 33,808 |
| 2021-12-08 | 8,500.00 | 8,600.00 | 8,290.00 | 8,340.00 | 6,487.96 | 85,208 |
| 2021-12-07 | 8,030.00 | 8,170.00 | 8,020.00 | 8,130.00 | 6,324.60 | 18,309 |
| 2021-12-06 | 7,950.00 | 8,100.00 | 7,870.00 | 8,090.00 | 6,293.48 | 48,609 |
| 2021-12-03 | 7,870.00 | 7,970.00 | 7,820.00 | 7,970.00 | 6,200.13 | 34,967 |
| 2021-12-02 | 7,860.00 | 7,910.00 | 7,710.00 | 7,870.00 | 6,122.34 | 13,647 |
| 2021-12-01 | 7,570.00 | 7,880.00 | 7,380.00 | 7,880.00 | 6,130.11 | 31,073 |
| 2021-11-30 | 7,700.00 | 7,850.00 | 7,260.00 | 7,680.00 | 5,974.53 | 65,425 |
| 2021-11-29 | 7,670.00 | 7,860.00 | 7,650.00 | 7,700.00 | 5,990.09 | 26,595 |
| 2021-11-26 | 8,020.00 | 8,070.00 | 7,870.00 | 7,920.00 | 6,161.23 | 37,334 |
| 2021-11-25 | 8,170.00 | 8,170.00 | 8,000.00 | 8,020.00 | 6,239.03 | 35,331 |
| 2021-11-24 | 7,820.00 | 8,900.00 | 7,820.00 | 8,070.00 | 6,277.92 | 308,988 |
| 2021-11-23 | 7,770.00 | 7,840.00 | 7,760.00 | 7,760.00 | 6,036.76 | 10,986 |
| 2021-11-22 | 7,860.00 | 7,880.00 | 7,790.00 | 7,850.00 | 6,106.78 | 12,577 |
| 2021-11-19 | 7,800.00 | 7,920.00 | 7,770.00 | 7,880.00 | 6,130.11 | 14,324 |
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.