ELC Co.,Ltd. (KOSDAQ:041520)
South Korea · Delayed Price · Currency is KRW 9,250.00
+850.00 (10.12%)
At close: Jul 31, 2026
ELC Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8,590.00 | 8,940.00 | 8,590.00 | 8,870.00 | 8,870.00 | -0.45% | 21,330 |
| Jul 20, 2026 | 9,100.00 | 9,510.00 | 8,640.00 | 8,910.00 | 8,910.00 | 0.68% | 13,800 |
| Jul 16, 2026 | 8,660.00 | 8,850.00 | 8,290.00 | 8,850.00 | 8,850.00 | 0.68% | 33,781 |
| Jul 15, 2026 | 8,490.00 | 8,820.00 | 8,400.00 | 8,790.00 | 8,790.00 | 4.64% | 17,042 |
| Jul 14, 2026 | 8,390.00 | 8,490.00 | 8,050.00 | 8,400.00 | 8,400.00 | 2.56% | 43,406 |
| Jul 13, 2026 | 8,590.00 | 8,900.00 | 8,100.00 | 8,190.00 | 8,190.00 | -3.08% | 18,162 |
| Jul 10, 2026 | 8,250.00 | 8,460.00 | 8,090.00 | 8,450.00 | 8,450.00 | 4.06% | 13,404 |
| Jul 9, 2026 | 8,480.00 | 8,480.00 | 7,960.00 | 8,120.00 | 8,120.00 | 0.37% | 14,013 |
| Jul 8, 2026 | 8,100.00 | 8,410.00 | 7,920.00 | 8,090.00 | 8,090.00 | -1.22% | 37,182 |
| Jul 7, 2026 | 8,600.00 | 8,600.00 | 7,960.00 | 8,190.00 | 8,190.00 | -1.09% | 20,312 |
| Jul 6, 2026 | 8,300.00 | 8,310.00 | 7,960.00 | 8,280.00 | 8,280.00 | 3.37% | 10,922 |
| Jul 3, 2026 | 8,220.00 | 8,300.00 | 7,840.00 | 8,010.00 | 8,010.00 | -2.55% | 8,461 |
| Jul 2, 2026 | 8,630.00 | 8,630.00 | 8,000.00 | 8,220.00 | 8,220.00 | -4.75% | 27,772 |
| Jul 1, 2026 | 8,400.00 | 8,820.00 | 8,360.00 | 8,630.00 | 8,630.00 | 2.74% | 9,797 |
| Jun 30, 2026 | 8,300.00 | 8,860.00 | 8,090.00 | 8,400.00 | 8,400.00 | 1.20% | 19,419 |
| Jun 29, 2026 | 8,780.00 | 8,780.00 | 7,910.00 | 8,300.00 | 8,300.00 | 2.98% | 5,363 |
| Jun 26, 2026 | 8,040.00 | 8,470.00 | 7,650.00 | 8,060.00 | 8,060.00 | 0.37% | 41,196 |
| Jun 25, 2026 | 8,800.00 | 8,800.00 | 7,910.00 | 8,030.00 | 8,030.00 | -0.99% | 26,124 |
| Jun 24, 2026 | 8,980.00 | 8,980.00 | 7,890.00 | 8,110.00 | 8,110.00 | 1.38% | 23,557 |
| Jun 23, 2026 | 8,920.00 | 8,920.00 | 8,000.00 | 8,000.00 | 8,000.00 | -10.31% | 46,256 |
| Jun 22, 2026 | 9,100.00 | 9,100.00 | 8,700.00 | 8,920.00 | 8,920.00 | -0.89% | 7,987 |
| Jun 19, 2026 | 9,040.00 | 9,040.00 | 8,640.00 | 9,000.00 | 9,000.00 | -0.44% | 27,206 |
| Jun 18, 2026 | 9,150.00 | 9,150.00 | 8,780.00 | 9,040.00 | 9,040.00 | -1.20% | 24,642 |
| Jun 17, 2026 | 8,980.00 | 9,380.00 | 8,980.00 | 9,150.00 | 9,150.00 | 1.89% | 3,464 |
| Jun 16, 2026 | 9,500.00 | 9,500.00 | 8,980.00 | 8,980.00 | 8,980.00 | -2.39% | 19,425 |
| Jun 15, 2026 | 9,990.00 | 10,000.00 | 9,140.00 | 9,200.00 | 9,200.00 | -4.37% | 27,388 |
| Jun 12, 2026 | 9,600.00 | 10,050.00 | 9,380.00 | 9,620.00 | 9,620.00 | 0.73% | 23,753 |
| Jun 11, 2026 | 8,900.00 | 9,600.00 | 8,590.00 | 9,550.00 | 9,550.00 | 6.94% | 20,395 |
| Jun 10, 2026 | 8,900.00 | 9,800.00 | 8,610.00 | 8,930.00 | 8,930.00 | 0.45% | 46,633 |
| Jun 9, 2026 | 8,300.00 | 8,900.00 | 8,300.00 | 8,890.00 | 8,890.00 | 7.11% | 50,762 |
| Jun 8, 2026 | 8,930.00 | 8,930.00 | 8,100.00 | 8,300.00 | 8,300.00 | -7.78% | 75,921 |
| Jun 5, 2026 | 9,200.00 | 9,250.00 | 8,800.00 | 9,000.00 | 9,000.00 | -1.75% | 17,974 |
| Jun 4, 2026 | 9,180.00 | 10,000.00 | 9,000.00 | 9,160.00 | 9,160.00 | -1.61% | 17,462 |
| Jun 2, 2026 | 9,200.00 | 9,310.00 | 8,760.00 | 9,310.00 | 9,310.00 | 1.20% | 70,744 |
| 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 |