Skip to main content
logo
Elcomtec Co., Ltd (KOSDAQ:037950)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,940.00
+150.00 (5.38%)
At close: Aug 6, 2026

Elcomtec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20262,940.003,580.002,890.002,940.002,940.005.38%732,688
Aug 5, 20262,770.002,825.002,735.002,790.002,790.000.72%9,263
Aug 4, 20262,680.002,790.002,565.002,770.002,770.002.59%18,211
Aug 3, 20262,630.002,750.002,535.002,700.002,700.002.66%14,280
Jul 31, 20262,650.002,720.002,570.002,630.002,630.002.14%25,132
Jul 30, 20262,555.002,695.002,520.002,575.002,575.000.98%16,426
Jul 29, 20262,705.002,775.002,425.002,550.002,550.00-5.73%46,283
Jul 28, 20262,750.002,890.002,705.002,705.002,705.00-7.68%23,701
Jul 27, 20262,850.003,000.002,835.002,930.002,930.004.64%9,471
Jul 24, 20262,785.002,950.002,785.002,800.002,800.00-0.18%12,322
Jul 23, 20262,795.002,880.002,770.002,805.002,805.002.00%6,101
Jul 22, 20262,825.002,965.002,745.002,750.002,750.00-1.26%12,518
Jul 21, 20262,700.002,880.002,700.002,785.002,785.00-1.24%6,192
Jul 20, 20262,895.003,060.002,820.002,820.002,820.00-3.26%13,090
Jul 16, 20262,960.002,985.002,820.002,915.002,915.00-1.52%7,523
Jul 15, 20262,800.002,975.002,800.002,960.002,960.005.71%18,222
Jul 14, 20262,845.003,000.002,750.002,800.002,800.00-2.27%27,549
Jul 13, 20263,070.003,105.002,860.002,865.002,865.00-6.22%40,703
Jul 10, 20263,000.003,060.002,935.003,055.003,055.002.69%24,997
Jul 9, 20263,040.003,135.002,960.002,975.002,975.00-2.14%43,343
Jul 8, 20263,040.003,160.002,955.003,040.003,040.002.36%41,689
Jul 7, 20263,085.003,095.002,927.002,970.002,970.00-4.81%44,847
Jul 6, 20263,080.003,135.003,000.003,120.003,120.001.30%31,026
Jul 3, 20262,975.003,090.002,900.003,080.003,080.003.70%23,287
Jul 2, 20263,010.003,150.002,780.002,970.002,970.00-2.14%30,009
Jul 1, 20262,870.003,305.002,870.003,035.003,035.005.20%90,624
Jun 30, 20262,745.002,935.002,710.002,885.002,885.005.10%37,369
Jun 29, 20262,485.002,790.002,485.002,745.002,745.006.19%20,677
Jun 26, 20262,700.002,700.002,520.002,585.002,585.00-3.00%35,897
Jun 25, 20262,620.002,775.002,610.002,665.002,665.001.33%25,751
Jun 24, 20262,605.002,735.002,580.002,630.002,630.000.96%48,033
Jun 23, 20262,745.002,755.002,585.002,605.002,605.00-5.62%77,475
Jun 22, 20262,750.002,975.002,750.002,760.002,760.00-1.08%75,206
Jun 19, 20262,840.002,840.002,720.002,790.002,790.000.36%50,826
Jun 18, 20262,715.002,930.002,685.002,780.002,780.001.28%73,491
Jun 17, 20262,860.002,860.002,695.002,745.002,745.00-2.14%12,991
Jun 16, 20262,705.002,815.002,705.002,805.002,805.001.08%18,455
Jun 15, 20262,670.002,820.002,610.002,775.002,775.002.59%31,667
Jun 12, 20262,515.002,775.002,515.002,705.002,705.004.44%33,685
Jun 11, 20262,500.002,590.002,480.002,590.002,590.001.77%19,034
Jun 10, 20262,465.002,550.002,390.002,545.002,545.001.19%43,503
Jun 9, 20262,460.002,555.002,460.002,515.002,515.00-0.40%27,530
Jun 8, 20262,570.002,575.002,440.002,525.002,525.00-4.54%55,538
Jun 5, 20262,610.002,750.002,610.002,645.002,645.00-4.51%20,932
Jun 4, 20262,570.002,775.002,570.002,770.002,770.002.78%31,948
Jun 2, 20262,575.002,715.002,520.002,695.002,695.00-0.92%71,718
Jun 1, 20262,820.002,885.002,560.002,720.002,720.00-6.21%100,841
May 29, 20262,930.002,995.002,800.002,900.002,900.00-3.17%137,386
May 28, 20263,065.003,065.002,930.002,995.002,995.00-2.28%48,207
May 27, 20263,145.003,150.002,980.003,065.003,065.00-3.62%94,011