Skip to main content
logo
Elcomtec Co., Ltd (KOSDAQ:037950)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,545.00
-10.00 (-0.28%)
At close: Apr 16, 2026

Elcomtec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20263,555.003,585.003,520.003,545.003,545.00-0.28%152,581
Apr 15, 20263,590.003,595.003,515.003,555.003,555.00-1.52%147,529
Apr 14, 20263,585.003,645.003,565.003,610.003,610.000.14%45,095
Apr 13, 20263,625.003,630.003,575.003,605.003,605.00-0.41%38,684
Apr 10, 20263,660.003,700.003,590.003,620.003,620.00-1.09%53,642
Apr 9, 20263,550.003,705.003,550.003,660.003,660.001.53%46,836
Apr 8, 20263,545.003,625.003,545.003,605.003,605.001.84%37,016
Apr 7, 20263,620.003,645.003,525.003,540.003,540.00-2.21%57,294
Apr 6, 20263,580.003,650.003,580.003,620.003,620.001.12%40,907
Apr 3, 20263,540.003,675.003,540.003,580.003,580.001.27%58,493
Apr 2, 20263,635.003,650.003,535.003,535.003,535.00-2.21%65,664
Apr 1, 20263,700.003,705.003,570.003,615.003,615.001.83%34,065
Mar 31, 20263,555.003,635.003,525.003,550.003,550.00-2.20%26,964
Mar 30, 20263,700.003,700.003,580.003,630.003,630.00-0.95%22,563
Mar 27, 20263,725.003,735.003,590.003,665.003,665.00-1.61%28,990
Mar 26, 20263,715.003,795.003,685.003,725.003,725.000.27%35,565
Mar 25, 20263,555.003,750.003,480.003,715.003,715.003.92%70,480
Mar 24, 20263,560.003,615.003,535.003,575.003,575.000.85%42,485
Mar 23, 20263,620.003,620.003,515.003,545.003,545.00-2.07%48,049
Mar 20, 20263,605.003,700.003,565.003,620.003,620.001.26%90,208
Mar 19, 20263,645.003,645.003,535.003,575.003,575.00-1.79%70,450
Mar 18, 20263,635.003,670.003,595.003,640.003,640.000.69%16,238
Mar 17, 20263,615.003,695.003,610.003,615.003,615.000.14%28,156
Mar 16, 20263,700.003,720.003,600.003,610.003,610.00-2.43%43,820
Mar 13, 20263,730.003,750.003,635.003,700.003,700.00-0.67%24,427
Mar 12, 20263,915.003,915.003,700.003,725.003,725.00-1.72%65,861
Mar 11, 20263,660.003,865.003,660.003,790.003,790.002.43%78,352
Mar 10, 20263,610.003,880.003,610.003,700.003,700.003.50%44,454
Mar 9, 20263,750.003,750.003,485.003,575.003,575.00-5.67%86,483
Mar 6, 20263,635.003,815.003,610.003,790.003,790.002.85%86,672
Mar 5, 20263,480.003,740.003,480.003,685.003,685.005.89%154,020
Mar 4, 20263,990.004,000.003,480.003,480.003,480.00-12.78%275,873
Mar 3, 20264,255.004,330.003,885.003,990.003,990.004.59%609,370
Feb 27, 20263,885.003,910.003,810.003,815.003,815.00-1.93%72,895
Feb 26, 20263,975.003,995.003,880.003,890.003,890.00-2.14%102,768
Feb 25, 20264,105.004,105.003,975.003,975.003,975.00-2.21%75,490
Feb 24, 20264,035.004,170.004,000.004,065.004,065.000.74%99,398
Feb 23, 20264,105.004,105.003,970.004,035.004,035.000.62%76,957
Feb 20, 20264,050.004,055.003,920.004,010.004,010.002.43%120,487
Feb 19, 20263,910.003,970.003,885.003,915.003,915.000.13%58,301
Feb 13, 20264,060.004,060.003,880.003,910.003,910.00-4.52%104,208
Feb 12, 20264,045.004,095.003,955.004,095.004,095.001.24%87,702
Feb 11, 20264,105.004,145.004,045.004,045.004,045.00-2.18%35,901
Feb 10, 20264,145.004,185.004,070.004,135.004,135.00-0.24%77,645
Feb 9, 20264,075.004,205.004,075.004,145.004,145.001.84%45,813
Feb 6, 20264,090.004,175.003,885.004,070.004,070.00-0.49%127,757
Feb 5, 20264,130.004,240.004,050.004,090.004,090.00-0.97%94,655
Feb 4, 20264,065.004,150.004,035.004,130.004,130.001.60%81,329
Feb 3, 20264,010.004,070.003,965.004,065.004,065.001.63%110,433
Feb 2, 20264,165.004,165.003,950.004,000.004,000.00-4.76%146,786