ELC Co.,Ltd. (KOSDAQ:041520)
South Korea · Delayed Price · Currency is KRW 13,020
+110 (0.85%)
At close: Oct 2, 2026
ELC Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 12,990.00 | 13,100.00 | 12,630.00 | 13,020.00 | 13,020.00 | 0.85% | 19,492 |
| Oct 1, 2026 | 12,630.00 | 13,100.00 | 12,550.00 | 12,910.00 | 12,910.00 | 2.22% | 30,270 |
| Sep 30, 2026 | 12,590.00 | 12,640.00 | 12,300.00 | 12,630.00 | 12,630.00 | 0.32% | 10,663 |
| Sep 29, 2026 | 12,430.00 | 12,630.00 | 12,360.00 | 12,590.00 | 12,590.00 | 0.72% | 7,507 |
| Sep 28, 2026 | 12,590.00 | 12,590.00 | 12,240.00 | 12,500.00 | 12,500.00 | -0.71% | 10,013 |
| Sep 23, 2026 | 12,440.00 | 12,590.00 | 12,170.00 | 12,590.00 | 12,590.00 | 1.21% | 13,390 |
| Sep 22, 2026 | 12,570.00 | 12,800.00 | 12,140.00 | 12,440.00 | 12,440.00 | -0.80% | 33,460 |
| Sep 21, 2026 | 12,250.00 | 12,540.00 | 11,900.00 | 12,540.00 | 12,540.00 | 2.37% | 27,196 |
| Sep 18, 2026 | 12,120.00 | 12,360.00 | 12,050.00 | 12,250.00 | 12,250.00 | 1.16% | 8,542 |
| Sep 17, 2026 | 11,960.00 | 12,180.00 | 11,510.00 | 12,110.00 | 12,110.00 | 3.50% | 7,146 |
| Sep 16, 2026 | 12,000.00 | 12,000.00 | 11,230.00 | 11,700.00 | 11,700.00 | 0.09% | 5,890 |
| Sep 15, 2026 | 11,540.00 | 11,990.00 | 11,220.00 | 11,690.00 | 11,690.00 | 1.30% | 7,241 |
| Sep 14, 2026 | 11,880.00 | 11,880.00 | 11,190.00 | 11,540.00 | 11,540.00 | -2.86% | 42,671 |
| Sep 11, 2026 | 11,820.00 | 11,980.00 | 11,420.00 | 11,880.00 | 11,880.00 | 0.93% | 3,904 |
| Sep 10, 2026 | 11,900.00 | 11,900.00 | 11,500.00 | 11,770.00 | 11,770.00 | -1.09% | 6,173 |
| Sep 9, 2026 | 11,350.00 | 12,340.00 | 10,780.00 | 11,900.00 | 11,900.00 | 4.85% | 33,864 |
| Sep 8, 2026 | 11,280.00 | 11,760.00 | 11,280.00 | 11,350.00 | 11,350.00 | -3.49% | 17,507 |
| Sep 7, 2026 | 11,390.00 | 11,940.00 | 11,220.00 | 11,760.00 | 11,760.00 | 5.19% | 12,145 |
| Sep 4, 2026 | 11,330.00 | 11,330.00 | 10,880.00 | 11,180.00 | 11,180.00 | 1.36% | 4,016 |
| Sep 3, 2026 | 11,590.00 | 11,590.00 | 10,800.00 | 11,030.00 | 11,030.00 | -3.25% | 20,559 |
| Sep 2, 2026 | 11,210.00 | 11,510.00 | 11,210.00 | 11,400.00 | 11,400.00 | 1.42% | 6,826 |
| Sep 1, 2026 | 11,390.00 | 11,390.00 | 11,010.00 | 11,240.00 | 11,240.00 | - | 4,646 |
| Aug 31, 2026 | 11,090.00 | 11,300.00 | 10,930.00 | 11,240.00 | 11,240.00 | 0.81% | 54,653 |
| Aug 28, 2026 | 11,000.00 | 11,210.00 | 10,740.00 | 11,150.00 | 11,150.00 | 1.36% | 31,487 |
| Aug 27, 2026 | 10,910.00 | 11,150.00 | 10,760.00 | 11,000.00 | 11,000.00 | 0.18% | 7,320 |
| Aug 26, 2026 | 11,000.00 | 11,180.00 | 10,710.00 | 10,980.00 | 10,980.00 | -0.18% | 7,384 |
| Aug 25, 2026 | 10,910.00 | 11,120.00 | 10,400.00 | 11,000.00 | 11,000.00 | 0.82% | 15,756 |
| Aug 24, 2026 | 11,090.00 | 11,570.00 | 10,700.00 | 10,910.00 | 10,910.00 | -2.50% | 35,391 |
| Aug 21, 2026 | 11,890.00 | 11,890.00 | 10,980.00 | 11,190.00 | 11,190.00 | -6.67% | 30,425 |
| Aug 20, 2026 | 12,770.00 | 12,770.00 | 11,700.00 | 11,990.00 | 11,990.00 | -3.46% | 32,476 |
| Aug 19, 2026 | 12,200.00 | 13,080.00 | 12,200.00 | 12,420.00 | 12,420.00 | -0.24% | 47,672 |
| Aug 18, 2026 | 12,750.00 | 13,450.00 | 12,400.00 | 12,450.00 | 12,450.00 | -2.28% | 37,214 |
| Aug 14, 2026 | 12,030.00 | 13,450.00 | 12,030.00 | 12,740.00 | 12,740.00 | 11.27% | 209,350 |
| Aug 13, 2026 | 11,570.00 | 11,800.00 | 11,290.00 | 11,450.00 | 11,450.00 | -1.04% | 25,846 |
| Aug 12, 2026 | 11,390.00 | 11,640.00 | 11,210.00 | 11,570.00 | 11,570.00 | 1.58% | 26,182 |
| Aug 11, 2026 | 11,340.00 | 11,560.00 | 11,030.00 | 11,390.00 | 11,390.00 | 0.44% | 27,132 |
| Aug 10, 2026 | 10,840.00 | 11,470.00 | 10,820.00 | 11,340.00 | 11,340.00 | 4.61% | 48,207 |
| Aug 7, 2026 | 10,900.00 | 10,960.00 | 10,540.00 | 10,840.00 | 10,840.00 | -0.55% | 16,276 |
| Aug 6, 2026 | 10,970.00 | 11,090.00 | 10,670.00 | 10,900.00 | 10,900.00 | -0.55% | 20,520 |
| Aug 5, 2026 | 10,500.00 | 11,190.00 | 10,500.00 | 10,960.00 | 10,960.00 | 4.48% | 32,809 |
| Aug 4, 2026 | 9,740.00 | 10,490.00 | 9,730.00 | 10,490.00 | 10,490.00 | 9.84% | 34,333 |
| Aug 3, 2026 | 9,000.00 | 9,860.00 | 9,000.00 | 9,550.00 | 9,550.00 | 3.24% | 25,590 |
| Jul 31, 2026 | 8,830.00 | 9,290.00 | 8,550.00 | 9,250.00 | 9,250.00 | 10.12% | 21,114 |
| Jul 30, 2026 | 8,150.00 | 8,630.00 | 7,830.00 | 8,400.00 | 8,400.00 | 3.07% | 18,697 |
| Jul 29, 2026 | 7,400.00 | 8,490.00 | 7,400.00 | 8,150.00 | 8,150.00 | -7.81% | 123,613 |
| Jul 28, 2026 | 9,300.00 | 9,300.00 | 8,800.00 | 8,840.00 | 8,840.00 | -4.95% | 13,628 |
| Jul 27, 2026 | 8,700.00 | 9,530.00 | 8,700.00 | 9,300.00 | 9,300.00 | 6.04% | 17,036 |
| Jul 24, 2026 | 9,120.00 | 9,210.00 | 8,740.00 | 8,770.00 | 8,770.00 | -4.67% | 15,614 |
| Jul 23, 2026 | 9,240.00 | 9,350.00 | 9,060.00 | 9,200.00 | 9,200.00 | -0.43% | 12,018 |
| Jul 22, 2026 | 8,990.00 | 9,350.00 | 8,990.00 | 9,240.00 | 9,240.00 | 4.17% | 12,677 |