ELC Co.,Ltd. (KOSDAQ:041520)
South Korea · Delayed Price · Currency is KRW 10,670
-190 (-1.75%)
At close: Apr 20, 2026
ELC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 10,860.00 | 10,900.00 | 10,570.00 | 10,670.00 | 10,670.00 | -1.75% | 29,115 |
| Apr 17, 2026 | 10,780.00 | 10,950.00 | 10,620.00 | 10,860.00 | 10,860.00 | 0.93% | 23,532 |
| Apr 16, 2026 | 10,880.00 | 11,000.00 | 10,520.00 | 10,760.00 | 10,760.00 | 1.41% | 25,310 |
| Apr 15, 2026 | 10,490.00 | 10,910.00 | 10,480.00 | 10,610.00 | 10,610.00 | 1.73% | 27,702 |
| Apr 14, 2026 | 10,220.00 | 10,710.00 | 10,150.00 | 10,430.00 | 10,430.00 | 2.05% | 64,247 |
| Apr 13, 2026 | 10,220.00 | 10,390.00 | 9,980.00 | 10,220.00 | 10,220.00 | -0.10% | 46,042 |
| Apr 10, 2026 | 9,400.00 | 10,440.00 | 9,210.00 | 10,230.00 | 10,230.00 | 9.41% | 87,051 |
| Apr 9, 2026 | 9,060.00 | 9,440.00 | 9,060.00 | 9,350.00 | 9,350.00 | 3.20% | 35,485 |
| Apr 8, 2026 | 9,130.00 | 9,230.00 | 8,900.00 | 9,060.00 | 9,060.00 | 0.78% | 35,680 |
| Apr 7, 2026 | 8,940.00 | 9,140.00 | 8,820.00 | 8,990.00 | 8,990.00 | 0.56% | 14,437 |
| Apr 6, 2026 | 9,260.00 | 9,260.00 | 8,830.00 | 8,940.00 | 8,940.00 | -0.67% | 30,807 |
| Apr 3, 2026 | 8,690.00 | 9,160.00 | 8,690.00 | 9,000.00 | 9,000.00 | 4.41% | 27,093 |
| Apr 2, 2026 | 9,160.00 | 9,160.00 | 8,560.00 | 8,620.00 | 8,620.00 | -5.90% | 58,312 |
| Apr 1, 2026 | 8,630.00 | 9,350.00 | 8,630.00 | 9,160.00 | 9,160.00 | 7.26% | 44,347 |
| Mar 31, 2026 | 8,570.00 | 8,800.00 | 8,380.00 | 8,540.00 | 8,540.00 | -0.35% | 19,361 |
| Mar 30, 2026 | 8,820.00 | 8,820.00 | 8,470.00 | 8,570.00 | 8,570.00 | -3.71% | 37,606 |
| 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 |