Elcomtec Co., Ltd (KOSDAQ:037950)
South Korea · Delayed Price · Currency is KRW 905.00
+9.00 (1.00%)
Last updated: Sep 17, 2025, 12:40 PM KST
Elcomtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 889.00 | 902.00 | 880.00 | 880.00 | 880.00 | -1.12% | 183,035 |
| Sep 18, 2025 | 899.00 | 902.00 | 877.00 | 890.00 | 890.00 | -0.78% | 404,824 |
| Sep 17, 2025 | 900.00 | 923.00 | 895.00 | 897.00 | 897.00 | 0.11% | 777,584 |
| Sep 16, 2025 | 894.00 | 910.00 | 894.00 | 896.00 | 896.00 | - | 312,213 |
| Sep 15, 2025 | 910.00 | 910.00 | 890.00 | 896.00 | 896.00 | -0.67% | 247,525 |
| Sep 12, 2025 | 884.00 | 910.00 | 877.00 | 902.00 | 902.00 | 2.04% | 435,257 |
| Sep 11, 2025 | 906.00 | 906.00 | 880.00 | 884.00 | 884.00 | -1.67% | 206,637 |
| Sep 10, 2025 | 883.00 | 899.00 | 872.00 | 899.00 | 899.00 | 2.04% | 373,608 |
| Sep 9, 2025 | 891.00 | 894.00 | 873.00 | 881.00 | 881.00 | -0.45% | 267,234 |
| Sep 8, 2025 | 885.00 | 914.00 | 883.00 | 885.00 | 885.00 | 0.11% | 250,897 |
| Sep 5, 2025 | 886.00 | 898.00 | 881.00 | 884.00 | 884.00 | -0.23% | 359,587 |
| Sep 4, 2025 | 885.00 | 907.00 | 882.00 | 886.00 | 886.00 | -0.45% | 595,646 |
| Sep 3, 2025 | 898.00 | 972.00 | 880.00 | 890.00 | 890.00 | 2.77% | 5,632,782 |
| Sep 2, 2025 | 878.00 | 885.00 | 858.00 | 866.00 | 866.00 | -1.03% | 401,578 |
| Sep 1, 2025 | 851.00 | 880.00 | 848.00 | 875.00 | 875.00 | 2.82% | 534,446 |
| Aug 29, 2025 | 843.00 | 856.00 | 843.00 | 851.00 | 851.00 | 0.12% | 137,304 |
| Aug 28, 2025 | 848.00 | 855.00 | 841.00 | 850.00 | 850.00 | 0.24% | 117,422 |
| Aug 27, 2025 | 850.00 | 854.00 | 843.00 | 848.00 | 848.00 | -0.47% | 153,441 |
| Aug 26, 2025 | 825.00 | 864.00 | 825.00 | 852.00 | 852.00 | 2.04% | 646,056 |
| Aug 25, 2025 | 826.00 | 839.00 | 823.00 | 835.00 | 835.00 | 1.46% | 195,578 |
| Aug 22, 2025 | 818.00 | 823.00 | 812.00 | 823.00 | 823.00 | 0.73% | 217,807 |
| Aug 21, 2025 | 819.00 | 826.00 | 817.00 | 817.00 | 817.00 | 0.37% | 160,984 |
| Aug 20, 2025 | 836.00 | 837.00 | 810.00 | 814.00 | 814.00 | -2.63% | 541,533 |
| Aug 19, 2025 | 845.00 | 850.00 | 834.00 | 836.00 | 836.00 | -1.18% | 296,335 |
| Aug 18, 2025 | 850.00 | 858.00 | 845.00 | 846.00 | 846.00 | -0.47% | 108,463 |
| Aug 14, 2025 | 850.00 | 875.00 | 850.00 | 850.00 | 850.00 | - | 577,874 |
| Aug 13, 2025 | 849.00 | 854.00 | 837.00 | 850.00 | 850.00 | -0.23% | 501,735 |
| Aug 12, 2025 | 851.00 | 858.00 | 850.00 | 852.00 | 852.00 | -0.35% | 157,533 |
| Aug 11, 2025 | 870.00 | 870.00 | 853.00 | 855.00 | 855.00 | -0.23% | 151,068 |
| Aug 8, 2025 | 853.00 | 870.00 | 852.00 | 857.00 | 857.00 | 0.47% | 215,021 |
| Aug 7, 2025 | 852.00 | 860.00 | 847.00 | 853.00 | 853.00 | -0.23% | 236,690 |
| Aug 6, 2025 | 854.00 | 864.00 | 853.00 | 855.00 | 855.00 | -0.47% | 160,289 |
| Aug 5, 2025 | 850.00 | 861.00 | 850.00 | 859.00 | 859.00 | 1.18% | 180,196 |
| Aug 4, 2025 | 844.00 | 855.00 | 840.00 | 849.00 | 849.00 | 0.59% | 290,339 |
| Aug 1, 2025 | 860.00 | 860.00 | 832.00 | 844.00 | 844.00 | -1.97% | 745,680 |
| Jul 31, 2025 | 868.00 | 875.00 | 855.00 | 861.00 | 861.00 | -0.69% | 520,238 |
| Jul 30, 2025 | 864.00 | 871.00 | 861.00 | 867.00 | 867.00 | 0.35% | 226,934 |
| Jul 29, 2025 | 890.00 | 893.00 | 864.00 | 864.00 | 864.00 | -2.92% | 645,436 |
| Jul 28, 2025 | 885.00 | 893.00 | 871.00 | 890.00 | 890.00 | 1.02% | 745,877 |
| Jul 25, 2025 | 893.00 | 895.00 | 881.00 | 881.00 | 881.00 | -1.45% | 373,341 |
| Jul 24, 2025 | 895.00 | 905.00 | 894.00 | 894.00 | 894.00 | -1.00% | 304,855 |
| Jul 23, 2025 | 898.00 | 909.00 | 893.00 | 903.00 | 903.00 | 0.33% | 209,100 |
| Jul 22, 2025 | 898.00 | 920.00 | 897.00 | 900.00 | 900.00 | 0.22% | 576,800 |
| Jul 21, 2025 | 900.00 | 900.00 | 894.00 | 898.00 | 898.00 | - | 126,234 |
| Jul 18, 2025 | 893.00 | 899.00 | 888.00 | 898.00 | 898.00 | 0.56% | 223,956 |
| Jul 17, 2025 | 897.00 | 900.00 | 881.00 | 893.00 | 893.00 | -0.45% | 597,998 |
| Jul 16, 2025 | 898.00 | 899.00 | 894.00 | 897.00 | 897.00 | -0.11% | 213,920 |
| Jul 15, 2025 | 900.00 | 903.00 | 898.00 | 898.00 | 898.00 | -0.55% | 324,348 |
| Jul 14, 2025 | 904.00 | 914.00 | 901.00 | 903.00 | 903.00 | -0.11% | 407,201 |
| Jul 11, 2025 | 903.00 | 908.00 | 902.00 | 904.00 | 904.00 | 0.11% | 211,378 |