Skip to main content
logo
Elcomtec Co., Ltd (KOSDAQ:037950)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,630.00
-85.00 (-3.13%)
At close: Oct 8, 2026

Elcomtec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,685.002,765.002,630.002,630.002,630.00-3.13%18,057
Oct 7, 20262,720.002,795.002,705.002,715.002,715.00-2.16%12,672
Oct 6, 20262,755.002,830.002,730.002,775.002,775.000.91%7,392
Oct 2, 20262,750.002,825.002,695.002,750.002,750.00-10,069
Oct 1, 20262,750.003,100.002,635.002,750.002,750.004.56%124,853
Sep 30, 20262,670.002,732.002,630.002,630.002,630.00-2.23%8,421
Sep 29, 20262,685.002,715.002,640.002,690.002,690.000.94%8,512
Sep 28, 20262,620.002,730.002,590.002,665.002,665.001.72%12,632
Sep 23, 20262,700.002,740.002,615.002,620.002,620.00-2.96%11,375
Sep 22, 20262,730.002,750.002,670.002,700.002,700.00-19,256
Sep 21, 20262,755.002,795.002,700.002,700.002,700.00-3.40%21,876
Sep 18, 20262,785.002,835.002,740.002,795.002,795.000.36%23,874
Sep 17, 20262,740.002,805.002,730.002,785.002,785.001.64%7,592
Sep 16, 20262,775.002,785.002,740.002,740.002,740.00-1.08%17,082
Sep 15, 20262,855.002,900.002,755.002,770.002,770.00-3.32%14,231
Sep 14, 20262,890.002,940.002,805.002,865.002,865.00-0.87%47,788
Sep 11, 20262,895.002,915.002,850.002,890.002,890.00-0.17%9,877
Sep 10, 20262,935.002,935.002,875.002,895.002,895.00-0.69%10,319
Sep 9, 20262,980.003,015.002,900.002,915.002,915.00-3.16%17,958
Sep 8, 20262,955.003,015.002,950.003,010.003,010.001.01%24,795
Sep 7, 20262,900.003,010.002,860.002,980.002,980.002.76%19,269
Sep 4, 20262,885.002,945.002,850.002,900.002,900.000.52%18,841
Sep 3, 20262,930.002,935.002,820.002,885.002,885.000.17%10,361
Sep 2, 20262,890.002,935.002,835.002,880.002,880.00-0.35%17,572
Sep 1, 20262,920.002,920.002,805.002,890.002,890.000.35%10,438
Aug 31, 20262,835.002,900.002,800.002,880.002,880.00-0.69%14,696
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