Skip to main content
logo
Elcomtec Co., Ltd (KOSDAQ:037950)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,900.00
+15.00 (0.52%)
At close: Aug 28, 2026

Elcomtec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262,885.002,910.002,845.002,900.002,900.000.52%9,515
Aug 27, 20262,935.002,935.002,865.002,885.002,885.00-1.70%15,200
Aug 26, 20262,950.002,950.002,855.002,935.002,935.000.17%37,803
Aug 25, 20262,980.002,980.002,835.002,930.002,930.000.17%34,834
Aug 24, 20262,960.003,135.002,910.002,925.002,925.000.86%87,792
Aug 21, 20263,000.003,000.002,810.002,900.002,900.00-2.52%24,988
Aug 20, 20262,990.003,100.002,935.002,975.002,975.003.30%47,563
Aug 19, 20262,880.002,920.002,820.002,880.002,880.00-0.69%18,193
Aug 18, 20263,150.003,150.002,900.002,900.002,900.00-5.23%42,338
Aug 14, 20263,070.003,180.002,950.003,060.003,060.00-0.33%36,969
Aug 13, 20263,000.003,070.002,980.003,070.003,070.002.33%24,181
Aug 12, 20263,175.003,175.002,990.003,000.003,000.00-1.32%28,979
Aug 11, 20263,135.003,160.003,020.003,040.003,040.00-2.72%48,362
Aug 10, 20263,140.003,170.003,015.003,125.003,125.001.79%101,753
Aug 7, 20262,940.003,160.002,860.003,070.003,070.004.42%117,551
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