ELC Co.,Ltd. (KOSDAQ:041520)
South Korea
· Delayed Price · Currency is KRW 7,610.00
+50.00 (0.66%)
At close: Dec 5, 2025
ELC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,500.00 | 7,850.00 | 7,420.00 | 7,610.00 | 7,610.00 | 0.66% | 11,257 |
| Dec 4, 2025 | 7,560.00 | 7,610.00 | 7,390.00 | 7,560.00 | 7,560.00 | - | 18,782 |
| Dec 3, 2025 | 7,680.00 | 7,810.00 | 7,560.00 | 7,560.00 | 7,560.00 | -1.56% | 18,031 |
| Dec 2, 2025 | 7,310.00 | 7,790.00 | 7,040.00 | 7,680.00 | 7,680.00 | 8.47% | 43,422 |
| Dec 1, 2025 | 7,130.00 | 7,260.00 | 7,030.00 | 7,080.00 | 7,080.00 | -1.26% | 13,527 |
| Nov 28, 2025 | 7,280.00 | 7,280.00 | 7,100.00 | 7,170.00 | 7,170.00 | 0.99% | 12,139 |
| Nov 27, 2025 | 7,110.00 | 7,300.00 | 7,070.00 | 7,100.00 | 7,100.00 | -1.25% | 9,306 |
| Nov 26, 2025 | 7,000.00 | 7,260.00 | 6,970.00 | 7,190.00 | 7,190.00 | 2.86% | 12,086 |
| Nov 25, 2025 | 7,010.00 | 7,150.00 | 6,950.00 | 6,990.00 | 6,990.00 | 0.43% | 14,128 |
| Nov 24, 2025 | 6,870.00 | 7,040.00 | 6,790.00 | 6,960.00 | 6,960.00 | 1.90% | 15,266 |
| Nov 21, 2025 | 6,870.00 | 6,950.00 | 6,620.00 | 6,830.00 | 6,830.00 | -0.58% | 10,068 |
| Nov 20, 2025 | 6,390.00 | 7,020.00 | 6,390.00 | 6,870.00 | 6,870.00 | 7.51% | 14,585 |
| Nov 19, 2025 | 6,310.00 | 6,490.00 | 6,210.00 | 6,390.00 | 6,390.00 | 1.59% | 3,357 |
| Nov 18, 2025 | 6,390.00 | 6,390.00 | 6,190.00 | 6,290.00 | 6,290.00 | -1.72% | 9,292 |
| Nov 17, 2025 | 6,270.00 | 6,630.00 | 6,210.00 | 6,400.00 | 6,400.00 | 4.07% | 16,810 |
| Nov 14, 2025 | 6,660.00 | 6,660.00 | 6,130.00 | 6,150.00 | 6,150.00 | -8.21% | 58,722 |
| Nov 13, 2025 | 6,950.00 | 6,950.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.90% | 9,943 |
| Nov 12, 2025 | 6,950.00 | 6,950.00 | 6,800.00 | 6,900.00 | 6,900.00 | -0.14% | 19,236 |
| Nov 11, 2025 | 6,850.00 | 6,940.00 | 6,640.00 | 6,910.00 | 6,910.00 | 2.98% | 5,432 |
| Nov 10, 2025 | 6,760.00 | 6,800.00 | 6,580.00 | 6,710.00 | 6,710.00 | 2.60% | 3,460 |
| Nov 7, 2025 | 6,700.00 | 6,700.00 | 6,450.00 | 6,540.00 | 6,540.00 | -1.95% | 53,833 |
| Nov 6, 2025 | 6,750.00 | 6,820.00 | 6,500.00 | 6,670.00 | 6,670.00 | 2.14% | 14,538 |
| Nov 5, 2025 | 6,880.00 | 6,880.00 | 6,500.00 | 6,530.00 | 6,530.00 | -5.09% | 33,721 |
| Nov 4, 2025 | 6,890.00 | 6,950.00 | 6,770.00 | 6,880.00 | 6,880.00 | -0.86% | 15,027 |
| Nov 3, 2025 | 6,950.00 | 7,110.00 | 6,850.00 | 6,940.00 | 6,940.00 | -0.14% | 19,632 |
| Oct 31, 2025 | 7,130.00 | 7,130.00 | 6,880.00 | 6,950.00 | 6,950.00 | -1.70% | 29,374 |
| Oct 30, 2025 | 7,150.00 | 7,150.00 | 6,950.00 | 7,070.00 | 7,070.00 | -1.12% | 23,391 |
| Oct 29, 2025 | 7,210.00 | 7,210.00 | 6,990.00 | 7,150.00 | 7,150.00 | 0.56% | 11,101 |
| Oct 28, 2025 | 7,220.00 | 7,230.00 | 7,090.00 | 7,110.00 | 7,110.00 | -0.84% | 15,104 |
| Oct 27, 2025 | 7,360.00 | 7,380.00 | 7,120.00 | 7,170.00 | 7,170.00 | -2.58% | 22,041 |
| Oct 24, 2025 | 7,470.00 | 7,470.00 | 7,290.00 | 7,360.00 | 7,360.00 | -1.47% | 22,893 |
| Oct 23, 2025 | 7,490.00 | 7,490.00 | 7,390.00 | 7,470.00 | 7,470.00 | -0.40% | 16,829 |
| Oct 22, 2025 | 7,660.00 | 7,660.00 | 7,410.00 | 7,500.00 | 7,500.00 | -2.09% | 17,930 |
| Oct 21, 2025 | 7,730.00 | 7,990.00 | 7,590.00 | 7,660.00 | 7,660.00 | -0.91% | 16,851 |
| Oct 20, 2025 | 7,790.00 | 7,940.00 | 7,670.00 | 7,730.00 | 7,730.00 | -1.40% | 20,657 |
| Oct 17, 2025 | 7,800.00 | 7,940.00 | 7,720.00 | 7,840.00 | 7,840.00 | 0.51% | 17,836 |
| Oct 16, 2025 | 7,990.00 | 8,050.00 | 7,370.00 | 7,800.00 | 7,800.00 | -2.50% | 57,960 |
| Oct 15, 2025 | 8,000.00 | 8,040.00 | 7,890.00 | 8,000.00 | 8,000.00 | 0.88% | 25,071 |
| Oct 14, 2025 | 8,000.00 | 8,060.00 | 7,920.00 | 7,930.00 | 7,930.00 | -0.88% | 18,189 |
| Oct 13, 2025 | 8,000.00 | 8,090.00 | 7,860.00 | 8,000.00 | 8,000.00 | -0.87% | 11,203 |
| Oct 10, 2025 | 8,080.00 | 8,240.00 | 8,060.00 | 8,070.00 | 8,070.00 | -0.12% | 20,232 |
| Oct 2, 2025 | 8,080.00 | 8,200.00 | 8,000.00 | 8,080.00 | 8,080.00 | 1.51% | 31,044 |
| Oct 1, 2025 | 8,060.00 | 8,060.00 | 7,870.00 | 7,960.00 | 7,960.00 | 0.13% | 12,664 |
| Sep 30, 2025 | 7,970.00 | 8,070.00 | 7,850.00 | 7,950.00 | 7,950.00 | 0.38% | 12,364 |
| Sep 29, 2025 | 7,940.00 | 8,180.00 | 7,510.00 | 7,920.00 | 7,920.00 | 0.13% | 103,959 |
| Sep 26, 2025 | 7,940.00 | 8,030.00 | 7,880.00 | 7,910.00 | 7,910.00 | -1.00% | 15,611 |
| Sep 25, 2025 | 7,910.00 | 8,060.00 | 7,790.00 | 7,990.00 | 7,990.00 | 1.78% | 40,650 |
| Sep 24, 2025 | 8,100.00 | 8,100.00 | 7,850.00 | 7,850.00 | 7,850.00 | -0.63% | 16,776 |
| Sep 23, 2025 | 8,170.00 | 8,170.00 | 7,890.00 | 7,900.00 | 7,900.00 | -1.00% | 22,711 |
| Sep 22, 2025 | 8,130.00 | 8,130.00 | 7,970.00 | 7,980.00 | 7,980.00 | -0.13% | 16,391 |
| Sep 19, 2025 | 8,050.00 | 8,240.00 | 7,760.00 | 7,990.00 | 7,990.00 | -0.62% | 17,074 |
| Sep 18, 2025 | 8,240.00 | 8,350.00 | 7,970.00 | 8,040.00 | 8,040.00 | -2.07% | 82,830 |
| Sep 17, 2025 | 8,140.00 | 8,240.00 | 8,040.00 | 8,210.00 | 8,210.00 | 0.86% | 8,464 |
| Sep 16, 2025 | 8,240.00 | 8,310.00 | 8,080.00 | 8,140.00 | 8,140.00 | -1.33% | 12,462 |
| Sep 15, 2025 | 8,360.00 | 8,360.00 | 8,100.00 | 8,250.00 | 8,250.00 | 0.73% | 20,338 |
| Sep 12, 2025 | 8,210.00 | 8,350.00 | 7,980.00 | 8,190.00 | 8,190.00 | 1.99% | 24,759 |
| Sep 11, 2025 | 8,030.00 | 8,130.00 | 8,000.00 | 8,030.00 | 8,030.00 | -0.37% | 7,807 |
| Sep 10, 2025 | 7,990.00 | 8,160.00 | 7,970.00 | 8,060.00 | 8,060.00 | 0.62% | 4,079 |
| Sep 9, 2025 | 8,150.00 | 8,150.00 | 7,910.00 | 8,010.00 | 8,010.00 | 0.50% | 4,475 |
| Sep 8, 2025 | 8,070.00 | 8,220.00 | 7,970.00 | 7,970.00 | 7,970.00 | -0.75% | 1,859 |
| Sep 5, 2025 | 8,050.00 | 8,100.00 | 7,960.00 | 8,030.00 | 8,030.00 | -0.25% | 1,338 |
| Sep 4, 2025 | 8,050.00 | 8,150.00 | 7,930.00 | 8,050.00 | 8,050.00 | - | 3,453 |
| Sep 3, 2025 | 8,170.00 | 8,170.00 | 7,850.00 | 8,050.00 | 8,050.00 | 1.00% | 9,359 |
| Sep 2, 2025 | 7,990.00 | 8,190.00 | 7,930.00 | 7,970.00 | 7,970.00 | -1.24% | 3,965 |
| Sep 1, 2025 | 8,240.00 | 8,240.00 | 7,960.00 | 8,070.00 | 8,070.00 | -0.49% | 6,423 |
| Aug 29, 2025 | 8,010.00 | 8,150.00 | 7,980.00 | 8,110.00 | 8,110.00 | 1.00% | 8,198 |
| Aug 28, 2025 | 8,140.00 | 8,140.00 | 7,860.00 | 8,030.00 | 8,030.00 | 1.90% | 3,876 |
| Aug 27, 2025 | 8,200.00 | 8,200.00 | 7,780.00 | 7,880.00 | 7,880.00 | -2.72% | 22,079 |
| Aug 26, 2025 | 8,280.00 | 8,280.00 | 8,080.00 | 8,100.00 | 8,100.00 | -1.34% | 1,290 |
| Aug 25, 2025 | 8,270.00 | 8,270.00 | 8,010.00 | 8,210.00 | 8,210.00 | 1.36% | 5,974 |
| Aug 22, 2025 | 8,040.00 | 8,240.00 | 7,950.00 | 8,100.00 | 8,100.00 | -0.25% | 8,163 |
| Aug 21, 2025 | 8,100.00 | 8,210.00 | 7,960.00 | 8,120.00 | 8,120.00 | 1.63% | 5,352 |
| Aug 20, 2025 | 8,000.00 | 8,350.00 | 7,730.00 | 7,990.00 | 7,990.00 | -0.13% | 12,618 |
| Aug 19, 2025 | 8,390.00 | 8,390.00 | 7,730.00 | 8,000.00 | 8,000.00 | -1.23% | 21,329 |
| Aug 18, 2025 | 8,190.00 | 8,480.00 | 7,960.00 | 8,100.00 | 8,100.00 | -0.37% | 39,197 |
| Aug 14, 2025 | 8,060.00 | 8,230.00 | 7,810.00 | 8,130.00 | 8,130.00 | 4.50% | 18,297 |
| Aug 13, 2025 | 8,040.00 | 8,040.00 | 7,700.00 | 7,780.00 | 7,780.00 | 0.78% | 6,736 |
| Aug 12, 2025 | 7,940.00 | 8,080.00 | 7,600.00 | 7,720.00 | 7,720.00 | -2.77% | 11,684 |
| Aug 11, 2025 | 8,000.00 | 8,020.00 | 7,650.00 | 7,940.00 | 7,940.00 | -0.87% | 19,306 |
| Aug 8, 2025 | 7,980.00 | 8,250.00 | 7,900.00 | 8,010.00 | 8,010.00 | 2.17% | 18,670 |
| Aug 7, 2025 | 7,840.00 | 7,990.00 | 7,600.00 | 7,840.00 | 7,840.00 | - | 13,591 |
| Aug 6, 2025 | 7,450.00 | 7,850.00 | 7,410.00 | 7,840.00 | 7,840.00 | 4.39% | 10,939 |
| Aug 5, 2025 | 7,540.00 | 7,580.00 | 7,330.00 | 7,510.00 | 7,510.00 | 0.94% | 8,545 |
| Aug 4, 2025 | 7,050.00 | 7,450.00 | 7,050.00 | 7,440.00 | 7,440.00 | 5.53% | 10,604 |
| Aug 1, 2025 | 7,390.00 | 7,550.00 | 6,800.00 | 7,050.00 | 7,050.00 | -4.47% | 81,352 |
| Jul 31, 2025 | 8,290.00 | 8,290.00 | 7,300.00 | 7,380.00 | 7,380.00 | -9.00% | 119,175 |
| Jul 30, 2025 | 8,110.00 | 8,280.00 | 7,850.00 | 8,110.00 | 8,110.00 | - | 20,410 |
| Jul 29, 2025 | 8,440.00 | 8,440.00 | 7,990.00 | 8,110.00 | 8,110.00 | -3.91% | 28,561 |
| Jul 28, 2025 | 8,710.00 | 9,020.00 | 8,250.00 | 8,440.00 | 8,440.00 | -4.09% | 20,698 |
| Jul 25, 2025 | 8,730.00 | 9,070.00 | 8,570.00 | 8,800.00 | 8,800.00 | 0.57% | 9,133 |
| Jul 24, 2025 | 9,300.00 | 9,430.00 | 8,630.00 | 8,750.00 | 8,750.00 | -5.91% | 41,502 |
| Jul 23, 2025 | 9,410.00 | 9,820.00 | 9,290.00 | 9,300.00 | 9,300.00 | -1.90% | 15,457 |
| Jul 22, 2025 | 9,980.00 | 9,980.00 | 9,360.00 | 9,480.00 | 9,480.00 | -2.47% | 17,740 |
| Jul 21, 2025 | 9,710.00 | 9,820.00 | 9,540.00 | 9,720.00 | 9,720.00 | -0.92% | 12,582 |
| Jul 18, 2025 | 9,970.00 | 9,970.00 | 9,670.00 | 9,810.00 | 9,810.00 | -1.60% | 13,503 |
| Jul 17, 2025 | 9,860.00 | 10,000.00 | 9,330.00 | 9,970.00 | 9,970.00 | -0.10% | 96,749 |
| Jul 16, 2025 | 9,900.00 | 10,030.00 | 9,720.00 | 9,980.00 | 9,980.00 | - | 16,794 |
| Jul 15, 2025 | 9,470.00 | 10,000.00 | 9,450.00 | 9,980.00 | 9,980.00 | 4.61% | 30,169 |
| Jul 14, 2025 | 9,460.00 | 9,560.00 | 9,330.00 | 9,540.00 | 9,540.00 | 2.14% | 12,162 |
| Jul 11, 2025 | 9,480.00 | 9,580.00 | 9,280.00 | 9,340.00 | 9,340.00 | -1.48% | 13,148 |