ELC Co.,Ltd. (KOSDAQ:041520)
South Korea · Delayed Price · Currency is KRW 8,090.00
+10.00 (0.12%)
Last updated: Oct 10, 2025, 2:35 PM KST
ELC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8,080.00 | 8,240.00 | 8,060.00 | 8,070.00 | 8,070.00 | -0.12% | 20,161 |
| Oct 2, 2025 | 8,080.00 | 8,200.00 | 8,000.00 | 8,080.00 | 8,080.00 | 1.51% | 31,044 |
| Oct 1, 2025 | 8,060.00 | 8,060.00 | 7,870.00 | 7,960.00 | 7,960.00 | 0.13% | 12,664 |
| Sep 30, 2025 | 7,970.00 | 8,070.00 | 7,850.00 | 7,950.00 | 7,950.00 | 0.38% | 12,364 |
| Sep 29, 2025 | 7,940.00 | 8,180.00 | 7,510.00 | 7,920.00 | 7,920.00 | 0.13% | 103,959 |
| Sep 26, 2025 | 7,940.00 | 8,030.00 | 7,880.00 | 7,910.00 | 7,910.00 | -1.00% | 15,611 |
| Sep 25, 2025 | 7,910.00 | 8,060.00 | 7,790.00 | 7,990.00 | 7,990.00 | 1.78% | 40,650 |
| Sep 24, 2025 | 8,100.00 | 8,100.00 | 7,850.00 | 7,850.00 | 7,850.00 | -0.63% | 16,776 |
| Sep 23, 2025 | 8,170.00 | 8,170.00 | 7,890.00 | 7,900.00 | 7,900.00 | -1.00% | 22,711 |
| Sep 22, 2025 | 8,130.00 | 8,130.00 | 7,970.00 | 7,980.00 | 7,980.00 | -0.13% | 16,391 |
| Sep 19, 2025 | 8,050.00 | 8,240.00 | 7,760.00 | 7,990.00 | 7,990.00 | -0.62% | 17,074 |
| Sep 18, 2025 | 8,240.00 | 8,350.00 | 7,970.00 | 8,040.00 | 8,040.00 | -2.07% | 82,830 |
| Sep 17, 2025 | 8,140.00 | 8,240.00 | 8,040.00 | 8,210.00 | 8,210.00 | 0.86% | 8,464 |
| Sep 16, 2025 | 8,240.00 | 8,310.00 | 8,080.00 | 8,140.00 | 8,140.00 | -1.33% | 12,462 |
| Sep 15, 2025 | 8,360.00 | 8,360.00 | 8,100.00 | 8,250.00 | 8,250.00 | 0.73% | 20,338 |
| Sep 12, 2025 | 8,210.00 | 8,350.00 | 7,980.00 | 8,190.00 | 8,190.00 | 1.99% | 24,759 |
| Sep 11, 2025 | 8,030.00 | 8,130.00 | 8,000.00 | 8,030.00 | 8,030.00 | -0.37% | 7,807 |
| Sep 10, 2025 | 7,990.00 | 8,160.00 | 7,970.00 | 8,060.00 | 8,060.00 | 0.62% | 4,079 |
| Sep 9, 2025 | 8,150.00 | 8,150.00 | 7,910.00 | 8,010.00 | 8,010.00 | 0.50% | 4,475 |
| Sep 8, 2025 | 8,070.00 | 8,220.00 | 7,970.00 | 7,970.00 | 7,970.00 | -0.75% | 1,859 |
| Sep 5, 2025 | 8,050.00 | 8,100.00 | 7,960.00 | 8,030.00 | 8,030.00 | -0.25% | 1,338 |
| Sep 4, 2025 | 8,050.00 | 8,150.00 | 7,930.00 | 8,050.00 | 8,050.00 | - | 3,453 |
| Sep 3, 2025 | 8,170.00 | 8,170.00 | 7,850.00 | 8,050.00 | 8,050.00 | 1.00% | 9,359 |
| Sep 2, 2025 | 7,990.00 | 8,190.00 | 7,930.00 | 7,970.00 | 7,970.00 | -1.24% | 3,965 |
| Sep 1, 2025 | 8,240.00 | 8,240.00 | 7,960.00 | 8,070.00 | 8,070.00 | -0.49% | 6,423 |
| Aug 29, 2025 | 8,010.00 | 8,150.00 | 7,980.00 | 8,110.00 | 8,110.00 | 1.00% | 8,198 |
| Aug 28, 2025 | 8,140.00 | 8,140.00 | 7,860.00 | 8,030.00 | 8,030.00 | 1.90% | 3,876 |
| Aug 27, 2025 | 8,200.00 | 8,200.00 | 7,780.00 | 7,880.00 | 7,880.00 | -2.72% | 22,079 |
| Aug 26, 2025 | 8,280.00 | 8,280.00 | 8,080.00 | 8,100.00 | 8,100.00 | -1.34% | 1,290 |
| Aug 25, 2025 | 8,270.00 | 8,270.00 | 8,010.00 | 8,210.00 | 8,210.00 | 1.36% | 5,974 |
| Aug 22, 2025 | 8,040.00 | 8,240.00 | 7,950.00 | 8,100.00 | 8,100.00 | -0.25% | 8,163 |
| Aug 21, 2025 | 8,100.00 | 8,210.00 | 7,960.00 | 8,120.00 | 8,120.00 | 1.63% | 5,352 |
| Aug 20, 2025 | 8,000.00 | 8,350.00 | 7,730.00 | 7,990.00 | 7,990.00 | -0.13% | 12,618 |
| Aug 19, 2025 | 8,390.00 | 8,390.00 | 7,730.00 | 8,000.00 | 8,000.00 | -1.23% | 21,329 |
| Aug 18, 2025 | 8,190.00 | 8,480.00 | 7,960.00 | 8,100.00 | 8,100.00 | -0.37% | 39,197 |
| Aug 14, 2025 | 8,060.00 | 8,230.00 | 7,810.00 | 8,130.00 | 8,130.00 | 4.50% | 18,297 |
| Aug 13, 2025 | 8,040.00 | 8,040.00 | 7,700.00 | 7,780.00 | 7,780.00 | 0.78% | 6,736 |
| Aug 12, 2025 | 7,940.00 | 8,080.00 | 7,600.00 | 7,720.00 | 7,720.00 | -2.77% | 11,684 |
| Aug 11, 2025 | 8,000.00 | 8,020.00 | 7,650.00 | 7,940.00 | 7,940.00 | -0.87% | 19,306 |
| Aug 8, 2025 | 7,980.00 | 8,250.00 | 7,900.00 | 8,010.00 | 8,010.00 | 2.17% | 18,670 |
| Aug 7, 2025 | 7,840.00 | 7,990.00 | 7,600.00 | 7,840.00 | 7,840.00 | - | 13,591 |
| Aug 6, 2025 | 7,450.00 | 7,850.00 | 7,410.00 | 7,840.00 | 7,840.00 | 4.39% | 10,939 |
| Aug 5, 2025 | 7,540.00 | 7,580.00 | 7,330.00 | 7,510.00 | 7,510.00 | 0.94% | 8,545 |
| Aug 4, 2025 | 7,050.00 | 7,450.00 | 7,050.00 | 7,440.00 | 7,440.00 | 5.53% | 10,604 |
| Aug 1, 2025 | 7,390.00 | 7,550.00 | 6,800.00 | 7,050.00 | 7,050.00 | -4.47% | 81,352 |
| Jul 31, 2025 | 8,290.00 | 8,290.00 | 7,300.00 | 7,380.00 | 7,380.00 | -9.00% | 119,175 |
| Jul 30, 2025 | 8,110.00 | 8,280.00 | 7,850.00 | 8,110.00 | 8,110.00 | - | 20,410 |
| Jul 29, 2025 | 8,440.00 | 8,440.00 | 7,990.00 | 8,110.00 | 8,110.00 | -3.91% | 28,561 |
| Jul 28, 2025 | 8,710.00 | 9,020.00 | 8,250.00 | 8,440.00 | 8,440.00 | -4.09% | 20,698 |
| Jul 25, 2025 | 8,730.00 | 9,070.00 | 8,570.00 | 8,800.00 | 8,800.00 | 0.57% | 9,133 |