Elcomtec Co., Ltd (KOSDAQ:037950)
South Korea · Delayed Price · Currency is KRW 3,220.00
-55.00 (-1.68%)
At close: Oct 29, 2026
Elcomtec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3,280.00 | 3,310.00 | 3,170.00 | 3,220.00 | 3,220.00 | -1.68% | 43,107 |
| Oct 28, 2026 | 3,295.00 | 3,315.00 | 3,240.00 | 3,275.00 | 3,275.00 | -0.61% | 35,895 |
| Oct 27, 2026 | 3,250.00 | 3,320.00 | 3,250.00 | 3,295.00 | 3,295.00 | 3.13% | 47,933 |
| Oct 26, 2026 | 3,240.00 | 3,350.00 | 3,150.00 | 3,195.00 | 3,195.00 | -2.29% | 46,830 |
| Oct 23, 2026 | 3,255.00 | 3,335.00 | 3,230.00 | 3,270.00 | 3,270.00 | 0.15% | 49,237 |
| Oct 22, 2026 | 3,195.00 | 3,320.00 | 3,195.00 | 3,265.00 | 3,265.00 | 2.19% | 115,915 |
| Oct 21, 2026 | 3,100.00 | 3,225.00 | 3,060.00 | 3,195.00 | 3,195.00 | 3.06% | 107,979 |
| Oct 20, 2026 | 3,015.00 | 3,135.00 | 3,015.00 | 3,100.00 | 3,100.00 | 0.81% | 64,514 |
| Oct 19, 2026 | 2,930.00 | 3,075.00 | 2,850.00 | 3,075.00 | 3,075.00 | 5.31% | 193,796 |
| Oct 16, 2026 | 2,830.00 | 2,945.00 | 2,830.00 | 2,920.00 | 2,920.00 | 3.55% | 65,710 |
| Oct 15, 2026 | 2,800.00 | 2,880.00 | 2,775.00 | 2,820.00 | 2,820.00 | 0.71% | 96,335 |
| Oct 14, 2026 | 2,805.00 | 2,900.00 | 2,765.00 | 2,800.00 | 2,800.00 | 11.78% | 128,585 |
| Oct 13, 2026 | 2,560.00 | 2,590.00 | 2,465.00 | 2,505.00 | 2,505.00 | -3.47% | 33,915 |
| Oct 12, 2026 | 2,630.00 | 2,670.00 | 2,590.00 | 2,595.00 | 2,595.00 | -1.33% | 9,660 |
| Oct 8, 2026 | 2,685.00 | 2,765.00 | 2,630.00 | 2,630.00 | 2,630.00 | -3.13% | 16,253 |
| Oct 7, 2026 | 2,720.00 | 2,795.00 | 2,705.00 | 2,715.00 | 2,715.00 | -2.16% | 12,672 |
| Oct 6, 2026 | 2,755.00 | 2,830.00 | 2,730.00 | 2,775.00 | 2,775.00 | 0.91% | 7,392 |
| Oct 2, 2026 | 2,750.00 | 2,825.00 | 2,695.00 | 2,750.00 | 2,750.00 | - | 10,069 |
| Oct 1, 2026 | 2,750.00 | 3,100.00 | 2,635.00 | 2,750.00 | 2,750.00 | 4.56% | 124,853 |
| Sep 30, 2026 | 2,670.00 | 2,732.00 | 2,630.00 | 2,630.00 | 2,630.00 | -2.23% | 8,421 |
| Sep 29, 2026 | 2,685.00 | 2,715.00 | 2,640.00 | 2,690.00 | 2,690.00 | 0.94% | 8,512 |
| Sep 28, 2026 | 2,620.00 | 2,730.00 | 2,590.00 | 2,665.00 | 2,665.00 | 1.72% | 12,632 |
| Sep 23, 2026 | 2,700.00 | 2,740.00 | 2,615.00 | 2,620.00 | 2,620.00 | -2.96% | 11,375 |
| Sep 22, 2026 | 2,730.00 | 2,750.00 | 2,670.00 | 2,700.00 | 2,700.00 | - | 19,256 |
| Sep 21, 2026 | 2,755.00 | 2,795.00 | 2,700.00 | 2,700.00 | 2,700.00 | -3.40% | 21,876 |
| Sep 18, 2026 | 2,785.00 | 2,835.00 | 2,740.00 | 2,795.00 | 2,795.00 | 0.36% | 23,874 |
| Sep 17, 2026 | 2,740.00 | 2,805.00 | 2,730.00 | 2,785.00 | 2,785.00 | 1.64% | 7,592 |
| Sep 16, 2026 | 2,775.00 | 2,785.00 | 2,740.00 | 2,740.00 | 2,740.00 | -1.08% | 17,082 |
| Sep 15, 2026 | 2,855.00 | 2,900.00 | 2,755.00 | 2,770.00 | 2,770.00 | -3.32% | 14,231 |
| Sep 14, 2026 | 2,890.00 | 2,940.00 | 2,805.00 | 2,865.00 | 2,865.00 | -0.87% | 47,788 |
| Sep 11, 2026 | 2,895.00 | 2,915.00 | 2,850.00 | 2,890.00 | 2,890.00 | -0.17% | 9,877 |
| Sep 10, 2026 | 2,935.00 | 2,935.00 | 2,875.00 | 2,895.00 | 2,895.00 | -0.69% | 10,319 |
| Sep 9, 2026 | 2,980.00 | 3,015.00 | 2,900.00 | 2,915.00 | 2,915.00 | -3.16% | 17,958 |
| Sep 8, 2026 | 2,955.00 | 3,015.00 | 2,950.00 | 3,010.00 | 3,010.00 | 1.01% | 24,795 |
| Sep 7, 2026 | 2,900.00 | 3,010.00 | 2,860.00 | 2,980.00 | 2,980.00 | 2.76% | 19,269 |
| Sep 4, 2026 | 2,885.00 | 2,945.00 | 2,850.00 | 2,900.00 | 2,900.00 | 0.52% | 18,841 |
| Sep 3, 2026 | 2,930.00 | 2,935.00 | 2,820.00 | 2,885.00 | 2,885.00 | 0.17% | 10,361 |
| Sep 2, 2026 | 2,890.00 | 2,935.00 | 2,835.00 | 2,880.00 | 2,880.00 | -0.35% | 17,572 |
| Sep 1, 2026 | 2,920.00 | 2,920.00 | 2,805.00 | 2,890.00 | 2,890.00 | 0.35% | 10,438 |
| Aug 31, 2026 | 2,835.00 | 2,900.00 | 2,800.00 | 2,880.00 | 2,880.00 | -0.69% | 14,696 |
| Aug 28, 2026 | 2,885.00 | 2,910.00 | 2,845.00 | 2,900.00 | 2,900.00 | 0.52% | 9,515 |
| Aug 27, 2026 | 2,935.00 | 2,935.00 | 2,865.00 | 2,885.00 | 2,885.00 | -1.70% | 15,200 |
| Aug 26, 2026 | 2,950.00 | 2,950.00 | 2,855.00 | 2,935.00 | 2,935.00 | 0.17% | 37,803 |
| Aug 25, 2026 | 2,980.00 | 2,980.00 | 2,835.00 | 2,930.00 | 2,930.00 | 0.17% | 34,834 |
| Aug 24, 2026 | 2,960.00 | 3,135.00 | 2,910.00 | 2,925.00 | 2,925.00 | 0.86% | 87,792 |
| Aug 21, 2026 | 3,000.00 | 3,000.00 | 2,810.00 | 2,900.00 | 2,900.00 | -2.52% | 24,988 |
| Aug 20, 2026 | 2,990.00 | 3,100.00 | 2,935.00 | 2,975.00 | 2,975.00 | 3.30% | 47,563 |
| Aug 19, 2026 | 2,880.00 | 2,920.00 | 2,820.00 | 2,880.00 | 2,880.00 | -0.69% | 18,193 |
| Aug 18, 2026 | 3,150.00 | 3,150.00 | 2,900.00 | 2,900.00 | 2,900.00 | -5.23% | 42,338 |
| Aug 14, 2026 | 3,070.00 | 3,180.00 | 2,950.00 | 3,060.00 | 3,060.00 | -0.33% | 36,969 |