Elcomtec Co., Ltd (KOSDAQ:037950)
South Korea · Delayed Price · Currency is KRW 723.00
+13.00 (1.83%)
At close: Apr 1, 2026
Elcomtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 740.00 | 741.00 | 714.00 | 723.00 | 723.00 | 1.83% | 170,266 |
| Mar 31, 2026 | 711.00 | 727.00 | 705.00 | 710.00 | 710.00 | -2.20% | 133,985 |
| Mar 30, 2026 | 740.00 | 740.00 | 716.00 | 726.00 | 726.00 | -0.95% | 103,653 |
| Mar 27, 2026 | 745.00 | 747.00 | 718.00 | 733.00 | 733.00 | -1.61% | 143,482 |
| Mar 26, 2026 | 743.00 | 759.00 | 737.00 | 745.00 | 745.00 | 0.27% | 177,726 |
| Mar 25, 2026 | 711.00 | 750.00 | 696.00 | 743.00 | 743.00 | 3.92% | 352,292 |
| Mar 24, 2026 | 712.00 | 723.00 | 707.00 | 715.00 | 715.00 | 0.85% | 212,290 |
| Mar 23, 2026 | 724.00 | 724.00 | 703.00 | 709.00 | 709.00 | -2.07% | 240,232 |
| Mar 20, 2026 | 721.00 | 740.00 | 713.00 | 724.00 | 724.00 | 1.26% | 451,041 |
| Mar 19, 2026 | 729.00 | 729.00 | 707.00 | 715.00 | 715.00 | -1.79% | 351,098 |
| Mar 18, 2026 | 727.00 | 734.00 | 719.00 | 728.00 | 728.00 | 0.69% | 81,008 |
| Mar 17, 2026 | 723.00 | 739.00 | 722.00 | 723.00 | 723.00 | 0.14% | 140,783 |
| Mar 16, 2026 | 740.00 | 744.00 | 720.00 | 722.00 | 722.00 | -2.43% | 219,100 |
| Mar 13, 2026 | 746.00 | 750.00 | 727.00 | 740.00 | 740.00 | -0.67% | 122,137 |
| Mar 12, 2026 | 783.00 | 783.00 | 740.00 | 745.00 | 745.00 | -1.72% | 327,502 |
| Mar 11, 2026 | 732.00 | 773.00 | 732.00 | 758.00 | 758.00 | 2.43% | 386,692 |
| Mar 10, 2026 | 722.00 | 776.00 | 722.00 | 740.00 | 740.00 | 3.50% | 215,440 |
| Mar 9, 2026 | 750.00 | 750.00 | 697.00 | 715.00 | 715.00 | -5.67% | 432,418 |
| Mar 6, 2026 | 727.00 | 763.00 | 722.00 | 758.00 | 758.00 | 2.85% | 427,624 |
| Mar 5, 2026 | 696.00 | 748.00 | 696.00 | 737.00 | 737.00 | 5.89% | 764,294 |
| Mar 4, 2026 | 798.00 | 800.00 | 696.00 | 696.00 | 696.00 | -12.78% | 1,347,025 |
| Mar 3, 2026 | 851.00 | 866.00 | 777.00 | 798.00 | 798.00 | 4.59% | 3,046,852 |
| Feb 27, 2026 | 777.00 | 782.00 | 762.00 | 763.00 | 763.00 | -1.93% | 362,824 |
| Feb 26, 2026 | 795.00 | 799.00 | 776.00 | 778.00 | 778.00 | -2.14% | 513,840 |
| Feb 25, 2026 | 821.00 | 821.00 | 795.00 | 795.00 | 795.00 | -2.21% | 376,356 |
| Feb 24, 2026 | 807.00 | 834.00 | 800.00 | 813.00 | 813.00 | 0.74% | 492,316 |
| Feb 23, 2026 | 821.00 | 821.00 | 794.00 | 807.00 | 807.00 | 0.62% | 384,787 |
| Feb 20, 2026 | 810.00 | 811.00 | 784.00 | 802.00 | 802.00 | 2.43% | 602,437 |
| Feb 19, 2026 | 782.00 | 794.00 | 777.00 | 783.00 | 783.00 | 0.13% | 291,508 |
| Feb 13, 2026 | 812.00 | 812.00 | 776.00 | 782.00 | 782.00 | -4.52% | 520,602 |
| Feb 12, 2026 | 809.00 | 819.00 | 791.00 | 819.00 | 819.00 | 1.24% | 435,332 |
| Feb 11, 2026 | 821.00 | 829.00 | 809.00 | 809.00 | 809.00 | -2.18% | 177,668 |
| Feb 10, 2026 | 829.00 | 837.00 | 814.00 | 827.00 | 827.00 | -0.24% | 387,646 |
| Feb 9, 2026 | 815.00 | 841.00 | 815.00 | 829.00 | 829.00 | 1.84% | 229,068 |
| Feb 6, 2026 | 818.00 | 835.00 | 777.00 | 814.00 | 814.00 | -0.49% | 630,844 |
| Feb 5, 2026 | 826.00 | 848.00 | 810.00 | 818.00 | 818.00 | -0.97% | 472,629 |
| Feb 4, 2026 | 813.00 | 830.00 | 807.00 | 826.00 | 826.00 | 1.60% | 406,648 |
| Feb 3, 2026 | 802.00 | 814.00 | 793.00 | 813.00 | 813.00 | 1.63% | 552,169 |
| Feb 2, 2026 | 833.00 | 833.00 | 790.00 | 800.00 | 800.00 | -4.76% | 721,278 |
| Jan 30, 2026 | 903.00 | 910.00 | 834.00 | 840.00 | 840.00 | -6.77% | 1,115,192 |
| Jan 29, 2026 | 872.00 | 941.00 | 848.00 | 901.00 | 901.00 | 6.00% | 3,682,286 |
| Jan 28, 2026 | 861.00 | 875.00 | 844.00 | 850.00 | 850.00 | -1.28% | 976,208 |
| Jan 27, 2026 | 863.00 | 867.00 | 830.00 | 861.00 | 861.00 | 1.06% | 673,562 |
| Jan 26, 2026 | 826.00 | 869.00 | 815.00 | 852.00 | 852.00 | 3.65% | 1,319,940 |
| Jan 23, 2026 | 797.00 | 825.00 | 795.00 | 822.00 | 822.00 | 3.27% | 444,147 |
| Jan 22, 2026 | 785.00 | 810.00 | 781.00 | 796.00 | 796.00 | 0.51% | 440,156 |
| Jan 21, 2026 | 826.00 | 828.00 | 768.00 | 792.00 | 792.00 | 0.38% | 681,457 |
| Jan 20, 2026 | 750.00 | 796.00 | 746.00 | 789.00 | 789.00 | 4.50% | 716,295 |
| Jan 19, 2026 | 800.00 | 813.00 | 729.00 | 755.00 | 755.00 | -8.15% | 2,396,608 |
| Jan 16, 2026 | 834.00 | 845.00 | 812.00 | 822.00 | 822.00 | -1.44% | 376,551 |