ELC Co.,Ltd. (KOSDAQ:041520)
South Korea · Delayed Price · Currency is KRW 9,200.00
-760.00 (-7.63%)
At close: Jun 1, 2026
ELC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 10,000.00 | 10,010.00 | 9,020.00 | 9,200.00 | 9,200.00 | -7.63% | 87,662 |
| May 29, 2026 | 10,420.00 | 10,440.00 | 9,740.00 | 9,960.00 | 9,960.00 | -4.41% | 118,929 |
| May 28, 2026 | 11,100.00 | 11,210.00 | 10,180.00 | 10,420.00 | 10,420.00 | -6.13% | 79,386 |
| May 27, 2026 | 12,300.00 | 12,300.00 | 10,990.00 | 11,100.00 | 11,100.00 | -6.96% | 51,595 |
| May 26, 2026 | 12,530.00 | 12,660.00 | 11,800.00 | 11,930.00 | 11,930.00 | -4.79% | 73,491 |
| May 22, 2026 | 12,500.00 | 12,820.00 | 12,210.00 | 12,530.00 | 12,530.00 | 0.24% | 35,661 |
| May 21, 2026 | 12,490.00 | 12,800.00 | 12,110.00 | 12,500.00 | 12,500.00 | 3.14% | 56,011 |
| May 20, 2026 | 12,310.00 | 12,310.00 | 11,710.00 | 12,120.00 | 12,120.00 | -1.54% | 11,344 |
| May 19, 2026 | 12,290.00 | 12,550.00 | 11,700.00 | 12,310.00 | 12,310.00 | 0.16% | 42,994 |
| May 18, 2026 | 11,480.00 | 12,480.00 | 11,260.00 | 12,290.00 | 12,290.00 | 3.71% | 47,448 |
| May 15, 2026 | 12,250.00 | 12,600.00 | 11,470.00 | 11,850.00 | 11,850.00 | -5.05% | 82,994 |
| May 14, 2026 | 12,080.00 | 12,490.00 | 11,600.00 | 12,480.00 | 12,480.00 | 7.03% | 75,829 |
| May 13, 2026 | 11,600.00 | 11,860.00 | 11,280.00 | 11,660.00 | 11,660.00 | -0.68% | 30,233 |
| May 12, 2026 | 11,800.00 | 12,360.00 | 10,700.00 | 11,740.00 | 11,740.00 | -0.25% | 56,586 |
| May 11, 2026 | 12,000.00 | 12,040.00 | 11,400.00 | 11,770.00 | 11,770.00 | -1.92% | 41,218 |
| May 8, 2026 | 12,010.00 | 12,140.00 | 11,600.00 | 12,000.00 | 12,000.00 | -0.08% | 38,069 |
| May 7, 2026 | 11,920.00 | 12,540.00 | 11,850.00 | 12,010.00 | 12,010.00 | 0.76% | 59,346 |
| May 6, 2026 | 13,200.00 | 13,530.00 | 11,920.00 | 11,920.00 | 11,920.00 | -9.70% | 106,338 |
| May 4, 2026 | 12,620.00 | 13,620.00 | 12,500.00 | 13,200.00 | 13,200.00 | 4.60% | 65,256 |
| Apr 30, 2026 | 12,930.00 | 13,200.00 | 12,500.00 | 12,620.00 | 12,620.00 | -2.09% | 59,398 |
| Apr 29, 2026 | 12,260.00 | 12,940.00 | 12,020.00 | 12,890.00 | 12,890.00 | 5.14% | 49,872 |
| Apr 28, 2026 | 11,640.00 | 12,410.00 | 11,310.00 | 12,260.00 | 12,260.00 | 8.02% | 94,370 |
| Apr 27, 2026 | 11,750.00 | 11,990.00 | 11,290.00 | 11,350.00 | 11,350.00 | -2.24% | 69,560 |
| Apr 24, 2026 | 11,470.00 | 11,880.00 | 11,370.00 | 11,610.00 | 11,610.00 | 3.75% | 44,534 |
| Apr 23, 2026 | 11,500.00 | 11,840.00 | 10,970.00 | 11,190.00 | 11,190.00 | -0.62% | 64,599 |
| Apr 22, 2026 | 11,850.00 | 11,850.00 | 11,210.00 | 11,260.00 | 11,260.00 | -2.76% | 38,007 |
| Apr 21, 2026 | 10,720.00 | 11,850.00 | 10,720.00 | 11,580.00 | 11,580.00 | 8.53% | 114,098 |
| Apr 20, 2026 | 10,860.00 | 10,900.00 | 10,570.00 | 10,670.00 | 10,670.00 | -1.75% | 29,171 |
| Apr 17, 2026 | 10,780.00 | 10,950.00 | 10,620.00 | 10,860.00 | 10,860.00 | 0.93% | 23,535 |
| Apr 16, 2026 | 10,880.00 | 11,000.00 | 10,520.00 | 10,760.00 | 10,760.00 | 1.41% | 25,319 |
| Apr 15, 2026 | 10,490.00 | 10,910.00 | 10,480.00 | 10,610.00 | 10,610.00 | 1.73% | 27,752 |
| 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% | 46,045 |
| Apr 10, 2026 | 9,400.00 | 10,440.00 | 9,210.00 | 10,230.00 | 10,230.00 | 9.41% | 87,140 |
| 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% | 44,368 |
| 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% | 40,989 |
| Mar 24, 2026 | 8,290.00 | 8,910.00 | 8,290.00 | 8,880.00 | 8,880.00 | 7.64% | 30,473 |
| 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 |