Elcomtec Co., Ltd (KOSDAQ:037950)
South Korea
· Delayed Price · Currency is KRW 758.00
+21.00 (2.85%)
At close: Mar 6, 2026
Elcomtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 727.00 | 763.00 | 722.00 | 758.00 | 758.00 | 2.85% | 427,624 |
| Mar 5, 2026 | 696.00 | 748.00 | 696.00 | 737.00 | 737.00 | 5.89% | 764,294 |
| Mar 4, 2026 | 798.00 | 800.00 | 696.00 | 696.00 | 696.00 | -12.78% | 1,347,025 |
| Mar 3, 2026 | 851.00 | 866.00 | 777.00 | 798.00 | 798.00 | 4.59% | 3,046,852 |
| Feb 27, 2026 | 777.00 | 782.00 | 762.00 | 763.00 | 763.00 | -1.93% | 362,824 |
| Feb 26, 2026 | 795.00 | 799.00 | 776.00 | 778.00 | 778.00 | -2.14% | 513,840 |
| Feb 25, 2026 | 821.00 | 821.00 | 795.00 | 795.00 | 795.00 | -2.21% | 376,356 |
| Feb 24, 2026 | 807.00 | 834.00 | 800.00 | 813.00 | 813.00 | 0.74% | 492,316 |
| Feb 23, 2026 | 821.00 | 821.00 | 794.00 | 807.00 | 807.00 | 0.62% | 384,787 |
| Feb 20, 2026 | 810.00 | 811.00 | 784.00 | 802.00 | 802.00 | 2.43% | 602,437 |
| Feb 19, 2026 | 782.00 | 794.00 | 777.00 | 783.00 | 783.00 | 0.13% | 291,508 |
| Feb 13, 2026 | 812.00 | 812.00 | 776.00 | 782.00 | 782.00 | -4.52% | 520,602 |
| Feb 12, 2026 | 809.00 | 819.00 | 791.00 | 819.00 | 819.00 | 1.24% | 435,332 |
| Feb 11, 2026 | 821.00 | 829.00 | 809.00 | 809.00 | 809.00 | -2.18% | 177,668 |
| Feb 10, 2026 | 829.00 | 837.00 | 814.00 | 827.00 | 827.00 | -0.24% | 387,646 |
| Feb 9, 2026 | 815.00 | 841.00 | 815.00 | 829.00 | 829.00 | 1.84% | 229,068 |
| Feb 6, 2026 | 818.00 | 835.00 | 777.00 | 814.00 | 814.00 | -0.49% | 630,844 |
| Feb 5, 2026 | 826.00 | 848.00 | 810.00 | 818.00 | 818.00 | -0.97% | 472,629 |
| Feb 4, 2026 | 813.00 | 830.00 | 807.00 | 826.00 | 826.00 | 1.60% | 406,648 |
| Feb 3, 2026 | 802.00 | 814.00 | 793.00 | 813.00 | 813.00 | 1.63% | 552,169 |
| Feb 2, 2026 | 833.00 | 833.00 | 790.00 | 800.00 | 800.00 | -4.76% | 721,278 |
| Jan 30, 2026 | 903.00 | 910.00 | 834.00 | 840.00 | 840.00 | -6.77% | 1,115,192 |
| Jan 29, 2026 | 872.00 | 941.00 | 848.00 | 901.00 | 901.00 | 6.00% | 3,682,286 |
| Jan 28, 2026 | 861.00 | 875.00 | 844.00 | 850.00 | 850.00 | -1.28% | 976,208 |
| Jan 27, 2026 | 863.00 | 867.00 | 830.00 | 861.00 | 861.00 | 1.06% | 673,562 |
| Jan 26, 2026 | 826.00 | 869.00 | 815.00 | 852.00 | 852.00 | 3.65% | 1,319,940 |
| Jan 23, 2026 | 797.00 | 825.00 | 795.00 | 822.00 | 822.00 | 3.27% | 444,147 |
| Jan 22, 2026 | 785.00 | 810.00 | 781.00 | 796.00 | 796.00 | 0.51% | 440,156 |
| Jan 21, 2026 | 826.00 | 828.00 | 768.00 | 792.00 | 792.00 | 0.38% | 681,457 |
| Jan 20, 2026 | 750.00 | 796.00 | 746.00 | 789.00 | 789.00 | 4.50% | 716,295 |
| Jan 19, 2026 | 800.00 | 813.00 | 729.00 | 755.00 | 755.00 | -8.15% | 2,396,608 |
| Jan 16, 2026 | 834.00 | 845.00 | 812.00 | 822.00 | 822.00 | -1.44% | 376,551 |
| Jan 15, 2026 | 860.00 | 860.00 | 834.00 | 834.00 | 834.00 | -0.83% | 368,180 |
| Jan 14, 2026 | 846.00 | 860.00 | 832.00 | 841.00 | 841.00 | -1.52% | 308,535 |
| Jan 13, 2026 | 838.00 | 860.00 | 838.00 | 854.00 | 854.00 | 1.91% | 389,210 |
| Jan 12, 2026 | 833.00 | 839.00 | 824.00 | 838.00 | 838.00 | 0.36% | 268,859 |
| Jan 9, 2026 | 809.00 | 839.00 | 803.00 | 835.00 | 835.00 | 3.21% | 338,688 |
| Jan 8, 2026 | 821.00 | 821.00 | 799.00 | 809.00 | 809.00 | -1.46% | 247,010 |
| Jan 7, 2026 | 837.00 | 848.00 | 801.00 | 821.00 | 821.00 | -1.91% | 538,309 |
| Jan 6, 2026 | 823.00 | 846.00 | 819.00 | 837.00 | 837.00 | 1.45% | 651,252 |
| Jan 5, 2026 | 793.00 | 828.00 | 792.00 | 825.00 | 825.00 | 3.13% | 657,023 |
| Jan 2, 2026 | 806.00 | 806.00 | 790.00 | 800.00 | 800.00 | 1.27% | 210,629 |
| Dec 30, 2025 | 796.00 | 801.00 | 787.00 | 790.00 | 790.00 | -1.37% | 305,150 |
| Dec 29, 2025 | 800.00 | 805.00 | 788.00 | 801.00 | 801.00 | 1.39% | 479,568 |
| Dec 26, 2025 | 792.00 | 808.00 | 785.00 | 790.00 | 790.00 | -0.38% | 422,744 |
| Dec 24, 2025 | 807.00 | 814.00 | 791.00 | 793.00 | 793.00 | -1.98% | 362,092 |
| Dec 23, 2025 | 779.00 | 814.00 | 778.00 | 809.00 | 809.00 | 4.25% | 1,159,479 |
| Dec 22, 2025 | 751.00 | 777.00 | 751.00 | 776.00 | 776.00 | 3.33% | 417,564 |
| Dec 19, 2025 | 736.00 | 751.00 | 736.00 | 751.00 | 751.00 | 1.21% | 182,880 |
| Dec 18, 2025 | 750.00 | 753.00 | 740.00 | 742.00 | 742.00 | -0.54% | 144,303 |
| Dec 17, 2025 | 754.00 | 755.00 | 741.00 | 746.00 | 746.00 | 0.40% | 143,000 |
| Dec 16, 2025 | 745.00 | 751.00 | 740.00 | 743.00 | 743.00 | -0.93% | 175,646 |
| Dec 15, 2025 | 748.00 | 757.00 | 744.00 | 750.00 | 750.00 | 0.27% | 159,536 |
| Dec 12, 2025 | 751.00 | 760.00 | 746.00 | 748.00 | 748.00 | -0.66% | 220,268 |
| Dec 11, 2025 | 762.00 | 767.00 | 750.00 | 753.00 | 753.00 | -0.79% | 206,836 |
| Dec 10, 2025 | 760.00 | 774.00 | 758.00 | 759.00 | 759.00 | -0.39% | 139,760 |
| Dec 9, 2025 | 765.00 | 771.00 | 751.00 | 762.00 | 762.00 | -0.39% | 125,040 |
| Dec 8, 2025 | 767.00 | 777.00 | 759.00 | 765.00 | 765.00 | -0.39% | 86,799 |
| Dec 5, 2025 | 775.00 | 776.00 | 759.00 | 768.00 | 768.00 | -0.39% | 129,105 |
| Dec 4, 2025 | 776.00 | 777.00 | 761.00 | 771.00 | 771.00 | 0.26% | 91,475 |
| Dec 3, 2025 | 770.00 | 776.00 | 765.00 | 769.00 | 769.00 | -0.26% | 65,378 |
| Dec 2, 2025 | 764.00 | 779.00 | 760.00 | 771.00 | 771.00 | 1.05% | 85,481 |
| Dec 1, 2025 | 764.00 | 776.00 | 762.00 | 763.00 | 763.00 | - | 182,651 |
| Nov 28, 2025 | 753.00 | 769.00 | 749.00 | 763.00 | 763.00 | 1.33% | 107,249 |
| Nov 27, 2025 | 755.00 | 761.00 | 749.00 | 753.00 | 753.00 | -0.26% | 95,733 |
| Nov 26, 2025 | 740.00 | 756.00 | 735.00 | 755.00 | 755.00 | 1.89% | 234,533 |
| Nov 25, 2025 | 727.00 | 744.00 | 727.00 | 741.00 | 741.00 | 1.93% | 274,922 |
| Nov 24, 2025 | 743.00 | 752.00 | 727.00 | 727.00 | 727.00 | -2.42% | 558,108 |
| Nov 21, 2025 | 761.00 | 767.00 | 742.00 | 745.00 | 745.00 | -2.87% | 477,368 |
| Nov 20, 2025 | 757.00 | 774.00 | 756.00 | 767.00 | 767.00 | 0.92% | 255,308 |
| Nov 19, 2025 | 805.00 | 820.00 | 760.00 | 760.00 | 760.00 | -0.91% | 1,242,098 |
| Nov 18, 2025 | 775.00 | 783.00 | 762.00 | 767.00 | 767.00 | -1.79% | 657,112 |
| Nov 17, 2025 | 786.00 | 800.00 | 773.00 | 781.00 | 781.00 | -0.64% | 327,417 |
| Nov 14, 2025 | 795.00 | 819.00 | 785.00 | 786.00 | 786.00 | -1.87% | 525,708 |
| Nov 13, 2025 | 804.00 | 807.00 | 797.00 | 801.00 | 801.00 | 0.25% | 164,546 |
| Nov 12, 2025 | 796.00 | 807.00 | 795.00 | 799.00 | 799.00 | -0.62% | 276,050 |
| Nov 11, 2025 | 805.00 | 817.00 | 804.00 | 804.00 | 804.00 | -0.74% | 172,321 |
| Nov 10, 2025 | 795.00 | 814.00 | 794.00 | 810.00 | 810.00 | 0.62% | 288,145 |
| Nov 7, 2025 | 792.00 | 812.00 | 792.00 | 805.00 | 805.00 | 1.00% | 379,470 |
| Nov 6, 2025 | 793.00 | 808.00 | 789.00 | 797.00 | 797.00 | - | 238,657 |
| Nov 5, 2025 | 790.00 | 812.00 | 777.00 | 797.00 | 797.00 | -0.13% | 591,782 |
| Nov 4, 2025 | 795.00 | 811.00 | 794.00 | 798.00 | 798.00 | -0.62% | 301,988 |
| Nov 3, 2025 | 814.00 | 815.00 | 802.00 | 803.00 | 803.00 | -1.35% | 527,288 |
| Oct 31, 2025 | 815.00 | 820.00 | 811.00 | 814.00 | 814.00 | -0.25% | 220,845 |
| Oct 30, 2025 | 829.00 | 834.00 | 815.00 | 816.00 | 816.00 | -1.45% | 331,869 |
| Oct 29, 2025 | 835.00 | 838.00 | 824.00 | 828.00 | 828.00 | -1.19% | 334,942 |
| Oct 28, 2025 | 834.00 | 853.00 | 829.00 | 838.00 | 838.00 | - | 308,853 |
| Oct 27, 2025 | 839.00 | 849.00 | 832.00 | 838.00 | 838.00 | -0.12% | 389,921 |
| Oct 24, 2025 | 852.00 | 858.00 | 834.00 | 839.00 | 839.00 | -1.53% | 489,009 |
| Oct 23, 2025 | 859.00 | 861.00 | 847.00 | 852.00 | 852.00 | -0.47% | 238,474 |
| Oct 22, 2025 | 870.00 | 879.00 | 840.00 | 856.00 | 856.00 | -2.62% | 651,004 |
| Oct 21, 2025 | 880.00 | 895.00 | 875.00 | 879.00 | 879.00 | -0.11% | 515,940 |
| Oct 20, 2025 | 890.00 | 899.00 | 875.00 | 880.00 | 880.00 | -2.76% | 775,143 |
| Oct 17, 2025 | 921.00 | 955.00 | 901.00 | 905.00 | 905.00 | 0.89% | 1,756,277 |
| Oct 16, 2025 | 920.00 | 927.00 | 895.00 | 897.00 | 897.00 | -2.92% | 1,133,600 |
| Oct 15, 2025 | 937.00 | 942.00 | 913.00 | 924.00 | 924.00 | -1.07% | 1,219,031 |
| Oct 14, 2025 | 921.00 | 978.00 | 911.00 | 934.00 | 934.00 | 0.76% | 3,952,153 |
| Oct 13, 2025 | 940.00 | 966.00 | 919.00 | 927.00 | 927.00 | 1.76% | 5,488,853 |
| Oct 10, 2025 | 905.00 | 931.00 | 898.00 | 911.00 | 911.00 | 2.59% | 1,280,862 |
| Oct 2, 2025 | 917.00 | 917.00 | 881.00 | 888.00 | 888.00 | -3.90% | 947,921 |