Skip to main content
Elcomtec Co., Ltd (KOSDAQ:037950)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,545.00
-10.00 (-0.28%)
At close: Apr 16, 2026

Elcomtec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20263,555.003,585.003,520.003,545.003,545.00-0.28%152,581
Apr 15, 20263,590.003,595.003,515.003,555.003,555.00-1.52%147,529
Apr 14, 20263,585.003,645.003,565.003,610.003,610.000.14%45,095
Apr 13, 20263,625.003,630.003,575.003,605.003,605.00-0.41%38,684
Apr 10, 20263,660.003,700.003,590.003,620.003,620.00-1.09%53,642
Apr 9, 20263,550.003,705.003,550.003,660.003,660.001.53%46,836
Apr 8, 20263,545.003,625.003,545.003,605.003,605.001.84%37,016
Apr 7, 20263,620.003,645.003,525.003,540.003,540.00-2.21%57,294
Apr 6, 20263,580.003,650.003,580.003,620.003,620.001.12%40,907
Apr 3, 20263,540.003,675.003,540.003,580.003,580.001.27%58,493
Apr 2, 20263,635.003,650.003,535.003,535.003,535.00-2.21%65,664
Apr 1, 20263,700.003,705.003,570.003,615.003,615.001.83%34,065
Mar 31, 20263,555.003,635.003,525.003,550.003,550.00-2.20%26,964
Mar 30, 20263,700.003,700.003,580.003,630.003,630.00-0.95%22,563
Mar 27, 20263,725.003,735.003,590.003,665.003,665.00-1.61%28,990
Mar 26, 20263,715.003,795.003,685.003,725.003,725.000.27%35,565
Mar 25, 20263,555.003,750.003,480.003,715.003,715.003.92%70,480
Mar 24, 20263,560.003,615.003,535.003,575.003,575.000.85%42,485
Mar 23, 20263,620.003,620.003,515.003,545.003,545.00-2.07%48,049
Mar 20, 20263,605.003,700.003,565.003,620.003,620.001.26%90,208
Mar 19, 20263,645.003,645.003,535.003,575.003,575.00-1.79%70,450
Mar 18, 20263,635.003,670.003,595.003,640.003,640.000.69%16,238
Mar 17, 20263,615.003,695.003,610.003,615.003,615.000.14%28,156
Mar 16, 20263,700.003,720.003,600.003,610.003,610.00-2.43%43,820
Mar 13, 20263,730.003,750.003,635.003,700.003,700.00-0.67%24,427
Mar 12, 20263,915.003,915.003,700.003,725.003,725.00-1.72%65,861
Mar 11, 20263,660.003,865.003,660.003,790.003,790.002.43%78,352
Mar 10, 20263,610.003,880.003,610.003,700.003,700.003.50%44,454
Mar 9, 20263,750.003,750.003,485.003,575.003,575.00-5.67%86,483
Mar 6, 20263,635.003,815.003,610.003,790.003,790.002.85%86,672
Mar 5, 20263,480.003,740.003,480.003,685.003,685.005.89%154,020
Mar 4, 20263,990.004,000.003,480.003,480.003,480.00-12.78%275,873
Mar 3, 20264,255.004,330.003,885.003,990.003,990.004.59%609,370
Feb 27, 20263,885.003,910.003,810.003,815.003,815.00-1.93%72,895
Feb 26, 20263,975.003,995.003,880.003,890.003,890.00-2.14%102,768
Feb 25, 20264,105.004,105.003,975.003,975.003,975.00-2.21%75,490
Feb 24, 20264,035.004,170.004,000.004,065.004,065.000.74%99,398
Feb 23, 20264,105.004,105.003,970.004,035.004,035.000.62%76,957
Feb 20, 20264,050.004,055.003,920.004,010.004,010.002.43%120,487
Feb 19, 20263,910.003,970.003,885.003,915.003,915.000.13%58,301
Feb 13, 20264,060.004,060.003,880.003,910.003,910.00-4.52%104,208
Feb 12, 20264,045.004,095.003,955.004,095.004,095.001.24%87,702
Feb 11, 20264,105.004,145.004,045.004,045.004,045.00-2.18%35,901
Feb 10, 20264,145.004,185.004,070.004,135.004,135.00-0.24%77,645
Feb 9, 20264,075.004,205.004,075.004,145.004,145.001.84%45,813
Feb 6, 20264,090.004,175.003,885.004,070.004,070.00-0.49%127,757
Feb 5, 20264,130.004,240.004,050.004,090.004,090.00-0.97%94,655
Feb 4, 20264,065.004,150.004,035.004,130.004,130.001.60%81,329
Feb 3, 20264,010.004,070.003,965.004,065.004,065.001.63%110,433
Feb 2, 20264,165.004,165.003,950.004,000.004,000.00-4.76%146,786
Jan 30, 20264,515.004,550.004,170.004,200.004,200.00-6.77%224,632
Jan 29, 20264,360.004,705.004,240.004,505.004,505.006.00%741,706
Jan 28, 20264,305.004,375.004,220.004,250.004,250.00-1.28%195,528
Jan 27, 20264,315.004,335.004,150.004,305.004,305.001.06%135,979
Jan 26, 20264,130.004,345.004,075.004,260.004,260.003.65%264,128
Jan 23, 20263,985.004,125.003,975.004,110.004,110.003.27%90,544
Jan 22, 20263,925.004,050.003,905.003,980.003,980.000.51%88,060
Jan 21, 20264,130.004,140.003,840.003,960.003,960.000.38%136,985
Jan 20, 20263,750.003,980.003,730.003,945.003,945.004.50%144,524
Jan 19, 20264,000.004,065.003,645.003,775.003,775.00-8.15%480,851
Jan 16, 20264,170.004,225.004,060.004,110.004,110.00-1.44%75,344
Jan 15, 20264,300.004,300.004,170.004,170.004,170.00-0.83%74,361
Jan 14, 20264,230.004,300.004,160.004,205.004,205.00-1.52%62,025
Jan 13, 20264,190.004,300.004,190.004,270.004,270.001.91%80,818
Jan 12, 20264,165.004,195.004,120.004,190.004,190.000.36%54,775
Jan 9, 20264,045.004,195.004,015.004,175.004,175.003.21%70,421
Jan 8, 20264,105.004,105.003,995.004,045.004,045.00-1.46%49,554
Jan 7, 20264,185.004,240.004,005.004,105.004,105.00-1.91%108,133
Jan 6, 20264,115.004,230.004,095.004,185.004,185.001.45%130,275
Jan 5, 20263,965.004,140.003,960.004,125.004,125.003.13%131,772
Jan 2, 20264,030.004,030.003,950.004,000.004,000.001.27%42,125
Dec 30, 20253,980.004,005.003,935.003,950.003,950.00-1.37%63,319
Dec 29, 20254,000.004,025.003,940.004,005.004,005.001.39%96,868
Dec 26, 20253,960.004,040.003,925.003,950.003,950.00-0.38%84,548
Dec 24, 20254,035.004,070.003,955.003,965.003,965.00-1.98%72,418
Dec 23, 20253,895.004,070.003,890.004,045.004,045.004.25%232,882
Dec 22, 20253,755.003,885.003,755.003,880.003,880.003.33%83,563
Dec 19, 20253,680.003,755.003,680.003,755.003,755.001.21%36,576
Dec 18, 20253,750.003,765.003,700.003,710.003,710.00-0.54%29,313
Dec 17, 20253,770.003,775.003,705.003,730.003,730.000.40%28,759
Dec 16, 20253,725.003,755.003,700.003,715.003,715.00-0.93%35,645
Dec 15, 20253,740.003,785.003,720.003,750.003,750.000.27%31,907
Dec 12, 20253,755.003,800.003,730.003,740.003,740.00-0.66%45,932
Dec 11, 20253,810.003,835.003,750.003,765.003,765.00-0.79%41,367
Dec 10, 20253,800.003,870.003,790.003,795.003,795.00-0.39%27,952
Dec 9, 20253,825.003,855.003,755.003,810.003,810.00-0.39%25,008
Dec 8, 20253,835.003,885.003,795.003,825.003,825.00-0.39%17,429
Dec 5, 20253,875.003,880.003,795.003,840.003,840.00-0.39%26,161
Dec 4, 20253,880.003,885.003,805.003,855.003,855.000.26%18,295
Dec 3, 20253,850.003,880.003,825.003,845.003,845.00-0.26%13,274
Dec 2, 20253,820.003,895.003,800.003,855.003,855.001.05%17,289
Dec 1, 20253,820.003,880.003,810.003,815.003,815.00-37,574
Nov 28, 20253,765.003,845.003,745.003,815.003,815.001.33%21,449
Nov 27, 20253,775.003,805.003,745.003,765.003,765.00-0.26%19,147
Nov 26, 20253,700.003,780.003,675.003,775.003,775.001.89%46,917
Nov 25, 20253,635.003,720.003,635.003,705.003,705.001.93%54,984
Nov 24, 20253,715.003,760.003,635.003,635.003,635.00-2.42%112,651
Nov 21, 20253,805.003,835.003,710.003,725.003,725.00-2.87%96,154
Nov 20, 20253,785.003,870.003,780.003,835.003,835.000.92%51,061
Nov 19, 20254,025.004,100.003,800.003,800.003,800.00-0.91%248,419