ELC Co.,Ltd. (KOSDAQ:041520)
South Korea · Delayed Price · Currency is KRW 8,900.00
+80.00 (0.91%)
At close: Mar 27, 2026
ELC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8,820.00 | 8,960.00 | 8,460.00 | 8,900.00 | 8,900.00 | 0.91% | 34,157 |
| Mar 26, 2026 | 9,010.00 | 9,230.00 | 8,500.00 | 8,820.00 | 8,820.00 | -2.33% | 46,338 |
| Mar 25, 2026 | 8,900.00 | 9,150.00 | 8,900.00 | 9,030.00 | 9,030.00 | 1.69% | 40,873 |
| Mar 24, 2026 | 8,290.00 | 8,910.00 | 8,290.00 | 8,880.00 | 8,880.00 | 7.64% | 30,464 |
| Mar 23, 2026 | 8,240.00 | 8,480.00 | 8,000.00 | 8,250.00 | 8,250.00 | - | 72,051 |
| Mar 20, 2026 | 8,160.00 | 8,370.00 | 8,050.00 | 8,250.00 | 8,250.00 | 1.10% | 28,994 |
| Mar 19, 2026 | 8,180.00 | 8,250.00 | 8,060.00 | 8,160.00 | 8,160.00 | -0.49% | 14,271 |
| Mar 18, 2026 | 7,920.00 | 8,200.00 | 7,920.00 | 8,200.00 | 8,200.00 | 3.54% | 35,893 |
| Mar 17, 2026 | 7,800.00 | 8,040.00 | 7,770.00 | 7,920.00 | 7,920.00 | 2.33% | 25,948 |
| Mar 16, 2026 | 7,730.00 | 7,860.00 | 7,460.00 | 7,740.00 | 7,740.00 | 0.13% | 40,284 |
| Mar 13, 2026 | 7,680.00 | 7,740.00 | 7,450.00 | 7,730.00 | 7,730.00 | 0.65% | 10,535 |
| Mar 12, 2026 | 7,790.00 | 7,860.00 | 7,580.00 | 7,680.00 | 7,680.00 | -1.54% | 25,771 |
| Mar 11, 2026 | 7,700.00 | 7,900.00 | 7,610.00 | 7,800.00 | 7,800.00 | 2.90% | 26,062 |
| Mar 10, 2026 | 7,560.00 | 7,840.00 | 7,455.00 | 7,580.00 | 7,580.00 | 3.13% | 16,714 |
| Mar 9, 2026 | 7,610.00 | 7,610.00 | 7,220.00 | 7,350.00 | 7,350.00 | -4.30% | 19,189 |
| Mar 6, 2026 | 7,680.00 | 7,790.00 | 7,520.00 | 7,680.00 | 7,680.00 | 0.13% | 9,941 |
| Mar 5, 2026 | 7,650.00 | 7,920.00 | 7,550.00 | 7,670.00 | 7,670.00 | 3.93% | 22,368 |
| Mar 4, 2026 | 7,760.00 | 7,760.00 | 6,990.00 | 7,380.00 | 7,380.00 | -6.11% | 74,884 |
| Mar 3, 2026 | 8,150.00 | 8,300.00 | 7,810.00 | 7,860.00 | 7,860.00 | -5.53% | 46,181 |
| Feb 27, 2026 | 8,410.00 | 8,670.00 | 8,200.00 | 8,320.00 | 8,320.00 | -3.70% | 47,577 |
| Feb 26, 2026 | 8,330.00 | 8,680.00 | 8,260.00 | 8,640.00 | 8,640.00 | 3.47% | 34,483 |
| Feb 25, 2026 | 8,080.00 | 8,480.00 | 8,080.00 | 8,350.00 | 8,350.00 | 3.47% | 52,389 |
| Feb 24, 2026 | 7,890.00 | 8,100.00 | 7,740.00 | 8,070.00 | 8,070.00 | 2.54% | 34,856 |
| Feb 23, 2026 | 7,710.00 | 7,890.00 | 7,650.00 | 7,870.00 | 7,870.00 | 2.21% | 47,287 |
| Feb 20, 2026 | 7,700.00 | 7,820.00 | 7,590.00 | 7,700.00 | 7,700.00 | - | 15,314 |
| Feb 19, 2026 | 7,650.00 | 7,800.00 | 7,650.00 | 7,700.00 | 7,700.00 | 0.65% | 18,700 |
| Feb 13, 2026 | 7,870.00 | 7,870.00 | 7,550.00 | 7,650.00 | 7,650.00 | -1.67% | 14,951 |
| Feb 12, 2026 | 7,640.00 | 7,780.00 | 7,570.00 | 7,780.00 | 7,780.00 | 3.32% | 32,171 |
| Feb 11, 2026 | 7,200.00 | 7,740.00 | 6,960.00 | 7,530.00 | 7,530.00 | 7.11% | 70,475 |
| Feb 10, 2026 | 7,040.00 | 7,200.00 | 6,940.00 | 7,030.00 | 7,030.00 | -0.14% | 9,389 |
| Feb 9, 2026 | 6,820.00 | 7,180.00 | 6,790.00 | 7,040.00 | 7,040.00 | 7.81% | 58,294 |
| Feb 6, 2026 | 6,550.00 | 6,650.00 | 6,330.00 | 6,530.00 | 6,530.00 | -1.21% | 22,070 |
| Feb 5, 2026 | 6,760.00 | 6,760.00 | 6,570.00 | 6,610.00 | 6,610.00 | -1.34% | 7,501 |
| Feb 4, 2026 | 6,670.00 | 6,730.00 | 6,600.00 | 6,700.00 | 6,700.00 | 0.60% | 9,210 |
| Feb 3, 2026 | 6,600.00 | 6,690.00 | 6,550.00 | 6,660.00 | 6,660.00 | 0.91% | 15,085 |
| Feb 2, 2026 | 6,960.00 | 6,960.00 | 6,450.00 | 6,600.00 | 6,600.00 | -3.79% | 36,777 |
| Jan 30, 2026 | 6,870.00 | 6,900.00 | 6,570.00 | 6,860.00 | 6,860.00 | -0.15% | 72,932 |
| Jan 29, 2026 | 6,900.00 | 6,920.00 | 6,650.00 | 6,870.00 | 6,870.00 | -0.43% | 32,564 |
| Jan 28, 2026 | 7,000.00 | 7,140.00 | 6,700.00 | 6,900.00 | 6,900.00 | -1.43% | 26,041 |
| Jan 27, 2026 | 7,020.00 | 7,090.00 | 6,880.00 | 7,000.00 | 7,000.00 | -0.28% | 20,417 |
| Jan 26, 2026 | 6,760.00 | 7,120.00 | 6,700.00 | 7,020.00 | 7,020.00 | 4.46% | 22,759 |
| Jan 23, 2026 | 6,600.00 | 6,750.00 | 6,550.00 | 6,720.00 | 6,720.00 | 1.66% | 8,293 |
| Jan 22, 2026 | 6,730.00 | 6,800.00 | 6,500.00 | 6,610.00 | 6,610.00 | -1.49% | 23,163 |
| Jan 21, 2026 | 6,960.00 | 6,960.00 | 6,670.00 | 6,710.00 | 6,710.00 | -4.14% | 29,323 |
| Jan 20, 2026 | 6,840.00 | 7,000.00 | 6,710.00 | 7,000.00 | 7,000.00 | 2.64% | 11,254 |
| Jan 19, 2026 | 6,790.00 | 6,860.00 | 6,630.00 | 6,820.00 | 6,820.00 | 0.44% | 20,138 |
| Jan 16, 2026 | 6,990.00 | 7,000.00 | 6,700.00 | 6,790.00 | 6,790.00 | -3.55% | 37,551 |
| Jan 15, 2026 | 7,150.00 | 7,150.00 | 6,850.00 | 7,040.00 | 7,040.00 | 0.28% | 25,840 |
| Jan 14, 2026 | 7,150.00 | 7,340.00 | 7,010.00 | 7,020.00 | 7,020.00 | -0.99% | 7,249 |
| Jan 13, 2026 | 6,930.00 | 7,090.00 | 6,880.00 | 7,090.00 | 7,090.00 | 2.75% | 10,994 |