Elcomtec Co., Ltd (KOSDAQ:037950)
South Korea · Delayed Price · Currency is KRW 715.00
-43.00 (-5.67%)
At close: Mar 9, 2026
Elcomtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 860.00 | 860.00 | 834.00 | 834.00 | 834.00 | -0.83% | 368,180 |
| Jan 14, 2026 | 846.00 | 860.00 | 832.00 | 841.00 | 841.00 | -1.52% | 308,535 |
| Jan 13, 2026 | 838.00 | 860.00 | 838.00 | 854.00 | 854.00 | 1.91% | 389,210 |
| Jan 12, 2026 | 833.00 | 839.00 | 824.00 | 838.00 | 838.00 | 0.36% | 268,859 |
| Jan 9, 2026 | 809.00 | 839.00 | 803.00 | 835.00 | 835.00 | 3.21% | 338,688 |
| Jan 8, 2026 | 821.00 | 821.00 | 799.00 | 809.00 | 809.00 | -1.46% | 247,010 |
| Jan 7, 2026 | 837.00 | 848.00 | 801.00 | 821.00 | 821.00 | -1.91% | 538,309 |
| Jan 6, 2026 | 823.00 | 846.00 | 819.00 | 837.00 | 837.00 | 1.45% | 651,252 |
| Jan 5, 2026 | 793.00 | 828.00 | 792.00 | 825.00 | 825.00 | 3.13% | 657,023 |
| Jan 2, 2026 | 806.00 | 806.00 | 790.00 | 800.00 | 800.00 | 1.27% | 210,629 |
| Dec 30, 2025 | 796.00 | 801.00 | 787.00 | 790.00 | 790.00 | -1.37% | 305,150 |
| Dec 29, 2025 | 800.00 | 805.00 | 788.00 | 801.00 | 801.00 | 1.39% | 479,568 |
| Dec 26, 2025 | 792.00 | 808.00 | 785.00 | 790.00 | 790.00 | -0.38% | 422,744 |
| Dec 24, 2025 | 807.00 | 814.00 | 791.00 | 793.00 | 793.00 | -1.98% | 362,092 |
| Dec 23, 2025 | 779.00 | 814.00 | 778.00 | 809.00 | 809.00 | 4.25% | 1,159,479 |
| Dec 22, 2025 | 751.00 | 777.00 | 751.00 | 776.00 | 776.00 | 3.33% | 417,564 |
| Dec 19, 2025 | 736.00 | 751.00 | 736.00 | 751.00 | 751.00 | 1.21% | 182,880 |
| Dec 18, 2025 | 750.00 | 753.00 | 740.00 | 742.00 | 742.00 | -0.54% | 144,303 |