Elcomtec Co., Ltd (KOSDAQ:037950)
South Korea · Delayed Price · Currency is KRW 822.00
+26.00 (3.27%)
At close: Jan 23, 2026
Elcomtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 754.00 | 755.00 | 741.00 | 746.00 | 746.00 | 0.40% | 143,000 |
| Dec 16, 2025 | 745.00 | 751.00 | 740.00 | 743.00 | 743.00 | -0.93% | 175,646 |
| Dec 15, 2025 | 748.00 | 757.00 | 744.00 | 750.00 | 750.00 | 0.27% | 159,536 |
| Dec 12, 2025 | 751.00 | 760.00 | 746.00 | 748.00 | 748.00 | -0.66% | 220,268 |
| Dec 11, 2025 | 762.00 | 767.00 | 750.00 | 753.00 | 753.00 | -0.79% | 206,836 |
| Dec 10, 2025 | 760.00 | 774.00 | 758.00 | 759.00 | 759.00 | -0.39% | 139,760 |
| Dec 9, 2025 | 765.00 | 771.00 | 751.00 | 762.00 | 762.00 | -0.39% | 125,040 |
| Dec 8, 2025 | 767.00 | 777.00 | 759.00 | 765.00 | 765.00 | -0.39% | 86,799 |
| Dec 5, 2025 | 775.00 | 776.00 | 759.00 | 768.00 | 768.00 | -0.39% | 129,105 |
| Dec 4, 2025 | 776.00 | 777.00 | 761.00 | 771.00 | 771.00 | 0.26% | 91,475 |
| Dec 3, 2025 | 770.00 | 776.00 | 765.00 | 769.00 | 769.00 | -0.26% | 65,378 |
| Dec 2, 2025 | 764.00 | 779.00 | 760.00 | 771.00 | 771.00 | 1.05% | 85,481 |
| Dec 1, 2025 | 764.00 | 776.00 | 762.00 | 763.00 | 763.00 | - | 182,651 |
| Nov 28, 2025 | 753.00 | 769.00 | 749.00 | 763.00 | 763.00 | 1.33% | 107,249 |
| Nov 27, 2025 | 755.00 | 761.00 | 749.00 | 753.00 | 753.00 | -0.26% | 95,733 |
| Nov 26, 2025 | 740.00 | 756.00 | 735.00 | 755.00 | 755.00 | 1.89% | 234,533 |
| Nov 25, 2025 | 727.00 | 744.00 | 727.00 | 741.00 | 741.00 | 1.93% | 274,922 |
| Nov 24, 2025 | 743.00 | 752.00 | 727.00 | 727.00 | 727.00 | -2.42% | 558,108 |
| Nov 21, 2025 | 761.00 | 767.00 | 742.00 | 745.00 | 745.00 | -2.87% | 477,368 |
| Nov 20, 2025 | 757.00 | 774.00 | 756.00 | 767.00 | 767.00 | 0.92% | 255,308 |
| Nov 19, 2025 | 805.00 | 820.00 | 760.00 | 760.00 | 760.00 | -0.91% | 1,242,098 |
| Nov 18, 2025 | 775.00 | 783.00 | 762.00 | 767.00 | 767.00 | -1.79% | 657,112 |
| Nov 17, 2025 | 786.00 | 800.00 | 773.00 | 781.00 | 781.00 | -0.64% | 327,417 |
| Nov 14, 2025 | 795.00 | 819.00 | 785.00 | 786.00 | 786.00 | -1.87% | 525,708 |
| Nov 13, 2025 | 804.00 | 807.00 | 797.00 | 801.00 | 801.00 | 0.25% | 164,546 |
| Nov 12, 2025 | 796.00 | 807.00 | 795.00 | 799.00 | 799.00 | -0.62% | 276,050 |