Skip to main content
logo
Elcomtec Co., Ltd (KOSDAQ:037950)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,770.00
+75.00 (2.78%)
At close: Jun 4, 2026

Elcomtec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 26, 20263,160.003,200.003,080.003,180.003,180.00-0.16%62,441
May 22, 20263,125.003,205.003,040.003,185.003,185.001.92%21,352
May 21, 20263,155.003,160.003,040.003,125.003,125.00-0.95%33,340
May 20, 20263,165.003,165.003,040.003,155.003,155.00-0.32%42,559
May 19, 20263,195.003,195.003,080.003,165.003,165.00-43,145
May 18, 20263,060.003,205.002,960.003,165.003,165.003.43%77,576
May 15, 20263,255.003,340.003,055.003,060.003,060.00-5.99%118,382
May 14, 20263,385.003,410.003,200.003,255.003,255.00-3.84%58,578
May 13, 20262,975.003,395.002,975.003,385.003,385.0011.53%243,218
May 12, 20263,030.003,285.002,935.003,035.003,035.000.17%220,084
May 11, 20263,460.003,460.003,015.003,030.003,030.00-12.30%320,948
May 8, 20263,880.003,880.003,400.003,455.003,455.00-2.54%386,821
Apr 16, 20263,555.003,585.003,520.003,545.003,545.00-0.28%154,085
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