Elcomtec Co., Ltd (KOSDAQ:037950)
South Korea · Delayed Price · Currency is KRW 848.00
0.00 (0.00%)
At close: Aug 28, 2025
Elcomtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 848.00 | 855.00 | 841.00 | 850.00 | - | 0.24% | 119,236 |
| Aug 27, 2025 | 850.00 | 854.00 | 843.00 | 848.00 | - | -0.47% | 153,441 |
| Aug 26, 2025 | 825.00 | 864.00 | 825.00 | 852.00 | - | 2.04% | 646,056 |
| Aug 25, 2025 | 826.00 | 839.00 | 823.00 | 835.00 | - | 1.46% | 195,578 |
| Aug 22, 2025 | 818.00 | 823.00 | 812.00 | 823.00 | - | 0.73% | 217,807 |
| Aug 21, 2025 | 819.00 | 826.00 | 817.00 | 817.00 | - | 0.37% | 160,984 |
| Aug 20, 2025 | 836.00 | 837.00 | 810.00 | 814.00 | - | -2.63% | 541,533 |
| Aug 19, 2025 | 845.00 | 850.00 | 834.00 | 836.00 | - | -1.18% | 296,335 |
| Aug 18, 2025 | 850.00 | 858.00 | 845.00 | 846.00 | - | -0.47% | 108,463 |
| Aug 14, 2025 | 850.00 | 875.00 | 850.00 | 850.00 | - | - | 577,874 |
| Aug 13, 2025 | 849.00 | 854.00 | 837.00 | 850.00 | - | -0.23% | 501,735 |
| Aug 12, 2025 | 851.00 | 858.00 | 850.00 | 852.00 | - | -0.35% | 157,533 |
| Aug 11, 2025 | 870.00 | 870.00 | 853.00 | 855.00 | - | -0.23% | 151,068 |
| Aug 8, 2025 | 853.00 | 870.00 | 852.00 | 857.00 | - | 0.47% | 215,021 |
| Aug 7, 2025 | 852.00 | 860.00 | 847.00 | 853.00 | - | -0.23% | 236,690 |
| Aug 6, 2025 | 854.00 | 864.00 | 853.00 | 855.00 | - | -0.47% | 160,289 |
| Aug 5, 2025 | 850.00 | 861.00 | 850.00 | 859.00 | - | 1.18% | 180,196 |
| Aug 4, 2025 | 844.00 | 855.00 | 840.00 | 849.00 | - | 0.59% | 290,339 |
| Aug 1, 2025 | 860.00 | 860.00 | 832.00 | 844.00 | - | -1.97% | 745,680 |
| Jul 31, 2025 | 868.00 | 875.00 | 855.00 | 861.00 | - | -0.69% | 520,238 |
| Jul 30, 2025 | 864.00 | 871.00 | 861.00 | 867.00 | - | 0.35% | 226,934 |
| Jul 29, 2025 | 890.00 | 893.00 | 864.00 | 864.00 | - | -2.92% | 645,436 |
| Jul 28, 2025 | 885.00 | 893.00 | 871.00 | 890.00 | - | 1.02% | 745,877 |
| Jul 25, 2025 | 893.00 | 895.00 | 881.00 | 881.00 | - | -1.45% | 373,341 |
| Jul 24, 2025 | 895.00 | 905.00 | 894.00 | 894.00 | - | -1.00% | 304,855 |
| Jul 23, 2025 | 898.00 | 909.00 | 893.00 | 903.00 | - | 0.33% | 209,100 |
| Jul 22, 2025 | 898.00 | 920.00 | 897.00 | 900.00 | - | 0.22% | 576,800 |
| Jul 21, 2025 | 900.00 | 900.00 | 894.00 | 898.00 | - | - | 126,234 |
| Jul 18, 2025 | 893.00 | 899.00 | 888.00 | 898.00 | - | 0.56% | 223,956 |
| Jul 17, 2025 | 897.00 | 900.00 | 881.00 | 893.00 | - | -0.45% | 597,998 |
| Jul 16, 2025 | 898.00 | 899.00 | 894.00 | 897.00 | - | -0.11% | 213,920 |
| Jul 15, 2025 | 900.00 | 903.00 | 898.00 | 898.00 | - | -0.55% | 324,348 |
| Jul 14, 2025 | 904.00 | 914.00 | 901.00 | 903.00 | - | -0.11% | 407,201 |
| Jul 11, 2025 | 903.00 | 908.00 | 902.00 | 904.00 | - | 0.11% | 211,378 |
| Jul 10, 2025 | 903.00 | 908.00 | 900.00 | 903.00 | - | - | 257,932 |
| Jul 9, 2025 | 903.00 | 906.00 | 899.00 | 903.00 | - | 0.22% | 292,043 |
| Jul 8, 2025 | 901.00 | 904.00 | 895.00 | 901.00 | - | - | 290,161 |
| Jul 7, 2025 | 908.00 | 914.00 | 898.00 | 901.00 | - | -0.77% | 243,416 |
| Jul 4, 2025 | 910.00 | 921.00 | 908.00 | 908.00 | - | -0.22% | 373,168 |
| Jul 3, 2025 | 900.00 | 913.00 | 900.00 | 910.00 | - | 0.89% | 306,144 |
| Jul 2, 2025 | 902.00 | 907.00 | 894.00 | 902.00 | - | - | 234,298 |
| Jul 1, 2025 | 895.00 | 903.00 | 889.00 | 902.00 | - | 1.01% | 622,991 |
| Jun 30, 2025 | 911.00 | 918.00 | 892.00 | 893.00 | - | -2.40% | 819,978 |
| Jun 27, 2025 | 915.00 | 924.00 | 906.00 | 915.00 | - | 0.66% | 502,324 |
| Jun 26, 2025 | 921.00 | 928.00 | 907.00 | 909.00 | - | -1.30% | 604,012 |
| Jun 25, 2025 | 922.00 | 926.00 | 917.00 | 921.00 | - | - | 289,239 |
| Jun 24, 2025 | 920.00 | 925.00 | 908.00 | 921.00 | - | -0.54% | 1,012,795 |
| Jun 23, 2025 | 936.00 | 955.00 | 926.00 | 926.00 | - | -0.22% | 892,483 |
| Jun 20, 2025 | 936.00 | 937.00 | 925.00 | 928.00 | - | -0.85% | 767,436 |
| Jun 19, 2025 | 935.00 | 941.00 | 935.00 | 936.00 | - | -0.11% | 345,388 |