ELC Co.,Ltd. (KOSDAQ:041520)
South Korea · Delayed Price · Currency is KRW 7,040.00
-110.00 (-1.54%)
Last updated: Oct 30, 2025, 2:15 PM KST
ELC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 7,210.00 | 7,210.00 | 6,990.00 | 7,150.00 | 7,150.00 | 0.56% | 11,101 |
| Oct 28, 2025 | 7,220.00 | 7,230.00 | 7,090.00 | 7,110.00 | 7,110.00 | -0.84% | 15,104 |
| Oct 27, 2025 | 7,360.00 | 7,380.00 | 7,120.00 | 7,170.00 | 7,170.00 | -2.58% | 22,041 |
| Oct 24, 2025 | 7,470.00 | 7,470.00 | 7,290.00 | 7,360.00 | 7,360.00 | -1.47% | 22,893 |
| Oct 23, 2025 | 7,490.00 | 7,490.00 | 7,390.00 | 7,470.00 | 7,470.00 | -0.40% | 16,829 |
| Oct 22, 2025 | 7,660.00 | 7,660.00 | 7,410.00 | 7,500.00 | 7,500.00 | -2.09% | 17,930 |
| Oct 21, 2025 | 7,730.00 | 7,990.00 | 7,590.00 | 7,660.00 | 7,660.00 | -0.91% | 16,851 |
| Oct 20, 2025 | 7,790.00 | 7,940.00 | 7,670.00 | 7,730.00 | 7,730.00 | -1.40% | 20,657 |
| Oct 17, 2025 | 7,800.00 | 7,940.00 | 7,720.00 | 7,840.00 | 7,840.00 | 0.51% | 17,836 |
| Oct 16, 2025 | 7,990.00 | 8,050.00 | 7,370.00 | 7,800.00 | 7,800.00 | -2.50% | 57,960 |
| Oct 15, 2025 | 8,000.00 | 8,040.00 | 7,890.00 | 8,000.00 | 8,000.00 | 0.88% | 25,071 |
| Oct 14, 2025 | 8,000.00 | 8,060.00 | 7,920.00 | 7,930.00 | 7,930.00 | -0.88% | 18,189 |
| Oct 13, 2025 | 8,000.00 | 8,090.00 | 7,860.00 | 8,000.00 | 8,000.00 | -0.87% | 11,203 |
| Oct 10, 2025 | 8,080.00 | 8,240.00 | 8,060.00 | 8,070.00 | 8,070.00 | -0.12% | 20,232 |
| 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 |