Elcomtec Co., Ltd (KOSDAQ:037950)
South Korea · Delayed Price · Currency is KRW 2,795.00
+10.00 (0.36%)
At close: Sep 18, 2026
Elcomtec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 3,000.00 | 3,070.00 | 2,980.00 | 3,070.00 | 3,070.00 | 2.33% | 24,181 |
| Aug 12, 2026 | 3,175.00 | 3,175.00 | 2,990.00 | 3,000.00 | 3,000.00 | -1.32% | 28,979 |
| Aug 11, 2026 | 3,135.00 | 3,160.00 | 3,020.00 | 3,040.00 | 3,040.00 | -2.72% | 48,362 |
| Aug 10, 2026 | 3,140.00 | 3,170.00 | 3,015.00 | 3,125.00 | 3,125.00 | 1.79% | 101,753 |
| Aug 7, 2026 | 2,940.00 | 3,160.00 | 2,860.00 | 3,070.00 | 3,070.00 | 4.42% | 117,551 |
| Aug 6, 2026 | 2,940.00 | 3,580.00 | 2,890.00 | 2,940.00 | 2,940.00 | 5.38% | 732,688 |
| Aug 5, 2026 | 2,770.00 | 2,825.00 | 2,735.00 | 2,790.00 | 2,790.00 | 0.72% | 9,263 |
| Aug 4, 2026 | 2,680.00 | 2,790.00 | 2,565.00 | 2,770.00 | 2,770.00 | 2.59% | 18,211 |
| Aug 3, 2026 | 2,630.00 | 2,750.00 | 2,535.00 | 2,700.00 | 2,700.00 | 2.66% | 14,280 |
| Jul 31, 2026 | 2,650.00 | 2,720.00 | 2,570.00 | 2,630.00 | 2,630.00 | 2.14% | 25,132 |
| Jul 30, 2026 | 2,555.00 | 2,695.00 | 2,520.00 | 2,575.00 | 2,575.00 | 0.98% | 16,426 |
| Jul 29, 2026 | 2,705.00 | 2,775.00 | 2,425.00 | 2,550.00 | 2,550.00 | -5.73% | 46,283 |
| Jul 28, 2026 | 2,750.00 | 2,890.00 | 2,705.00 | 2,705.00 | 2,705.00 | -7.68% | 23,701 |
| Jul 27, 2026 | 2,850.00 | 3,000.00 | 2,835.00 | 2,930.00 | 2,930.00 | 4.64% | 9,471 |
| Jul 24, 2026 | 2,785.00 | 2,950.00 | 2,785.00 | 2,800.00 | 2,800.00 | -0.18% | 12,322 |
| Jul 23, 2026 | 2,795.00 | 2,880.00 | 2,770.00 | 2,805.00 | 2,805.00 | 2.00% | 6,101 |
| Jul 22, 2026 | 2,825.00 | 2,965.00 | 2,745.00 | 2,750.00 | 2,750.00 | -1.26% | 12,518 |
| Jul 21, 2026 | 2,700.00 | 2,880.00 | 2,700.00 | 2,785.00 | 2,785.00 | -1.24% | 6,192 |
| Jul 20, 2026 | 2,895.00 | 3,060.00 | 2,820.00 | 2,820.00 | 2,820.00 | -3.26% | 13,090 |
| Jul 16, 2026 | 2,960.00 | 2,985.00 | 2,820.00 | 2,915.00 | 2,915.00 | -1.52% | 7,523 |
| Jul 15, 2026 | 2,800.00 | 2,975.00 | 2,800.00 | 2,960.00 | 2,960.00 | 5.71% | 18,222 |
| Jul 14, 2026 | 2,845.00 | 3,000.00 | 2,750.00 | 2,800.00 | 2,800.00 | -2.27% | 27,549 |
| Jul 13, 2026 | 3,070.00 | 3,105.00 | 2,860.00 | 2,865.00 | 2,865.00 | -6.22% | 40,703 |
| Jul 10, 2026 | 3,000.00 | 3,060.00 | 2,935.00 | 3,055.00 | 3,055.00 | 2.69% | 24,997 |
| Jul 9, 2026 | 3,040.00 | 3,135.00 | 2,960.00 | 2,975.00 | 2,975.00 | -2.14% | 43,343 |