ELC Co.,Ltd. (KOSDAQ:041520)
South Korea
· Delayed Price · Currency is KRW 12,260
+910 (8.02%)
At close: Apr 28, 2026
ELC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12,260.00 | 12,940.00 | 12,020.00 | 12,890.00 | 12,890.00 | 5.14% | 49,526 |
| Apr 28, 2026 | 11,640.00 | 12,410.00 | 11,310.00 | 12,260.00 | 12,260.00 | 8.02% | 94,368 |
| Apr 27, 2026 | 11,750.00 | 11,990.00 | 11,290.00 | 11,350.00 | 11,350.00 | -2.24% | 69,559 |
| Apr 24, 2026 | 11,470.00 | 11,880.00 | 11,370.00 | 11,610.00 | 11,610.00 | 3.75% | 44,534 |
| Apr 23, 2026 | 11,500.00 | 11,840.00 | 10,970.00 | 11,190.00 | 11,190.00 | -0.62% | 64,553 |
| Apr 22, 2026 | 11,850.00 | 11,850.00 | 11,210.00 | 11,260.00 | 11,260.00 | -2.76% | 37,976 |
| Apr 21, 2026 | 10,720.00 | 11,850.00 | 10,720.00 | 11,580.00 | 11,580.00 | 8.53% | 114,098 |
| Apr 20, 2026 | 10,860.00 | 10,900.00 | 10,570.00 | 10,670.00 | 10,670.00 | -1.75% | 29,115 |
| Apr 17, 2026 | 10,780.00 | 10,950.00 | 10,620.00 | 10,860.00 | 10,860.00 | 0.93% | 23,532 |
| Apr 16, 2026 | 10,880.00 | 11,000.00 | 10,520.00 | 10,760.00 | 10,760.00 | 1.41% | 25,310 |
| Apr 15, 2026 | 10,490.00 | 10,910.00 | 10,480.00 | 10,610.00 | 10,610.00 | 1.73% | 27,702 |
| Apr 14, 2026 | 10,220.00 | 10,710.00 | 10,150.00 | 10,430.00 | 10,430.00 | 2.05% | 64,247 |
| Apr 13, 2026 | 10,220.00 | 10,390.00 | 9,980.00 | 10,220.00 | 10,220.00 | -0.10% | 46,042 |
| Apr 10, 2026 | 9,400.00 | 10,440.00 | 9,210.00 | 10,230.00 | 10,230.00 | 9.41% | 87,051 |
| Apr 9, 2026 | 9,060.00 | 9,440.00 | 9,060.00 | 9,350.00 | 9,350.00 | 3.20% | 35,485 |
| Apr 8, 2026 | 9,130.00 | 9,230.00 | 8,900.00 | 9,060.00 | 9,060.00 | 0.78% | 35,680 |
| Apr 7, 2026 | 8,940.00 | 9,140.00 | 8,820.00 | 8,990.00 | 8,990.00 | 0.56% | 14,437 |
| Apr 6, 2026 | 9,260.00 | 9,260.00 | 8,830.00 | 8,940.00 | 8,940.00 | -0.67% | 30,807 |
| Apr 3, 2026 | 8,690.00 | 9,160.00 | 8,690.00 | 9,000.00 | 9,000.00 | 4.41% | 27,093 |
| Apr 2, 2026 | 9,160.00 | 9,160.00 | 8,560.00 | 8,620.00 | 8,620.00 | -5.90% | 58,312 |
| Apr 1, 2026 | 8,630.00 | 9,350.00 | 8,630.00 | 9,160.00 | 9,160.00 | 7.26% | 44,347 |
| Mar 31, 2026 | 8,570.00 | 8,800.00 | 8,380.00 | 8,540.00 | 8,540.00 | -0.35% | 19,361 |
| Mar 30, 2026 | 8,820.00 | 8,820.00 | 8,470.00 | 8,570.00 | 8,570.00 | -3.71% | 37,606 |
| Mar 27, 2026 | 8,820.00 | 8,960.00 | 8,460.00 | 8,900.00 | 8,900.00 | 0.91% | 34,157 |
| Mar 26, 2026 | 9,010.00 | 9,230.00 | 8,500.00 | 8,820.00 | 8,820.00 | -2.33% | 46,338 |
| Mar 25, 2026 | 8,900.00 | 9,150.00 | 8,900.00 | 9,030.00 | 9,030.00 | 1.69% | 40,873 |
| Mar 24, 2026 | 8,290.00 | 8,910.00 | 8,290.00 | 8,880.00 | 8,880.00 | 7.64% | 30,464 |
| Mar 23, 2026 | 8,240.00 | 8,480.00 | 8,000.00 | 8,250.00 | 8,250.00 | - | 72,051 |
| Mar 20, 2026 | 8,160.00 | 8,370.00 | 8,050.00 | 8,250.00 | 8,250.00 | 1.10% | 28,994 |
| Mar 19, 2026 | 8,180.00 | 8,250.00 | 8,060.00 | 8,160.00 | 8,160.00 | -0.49% | 14,271 |
| Mar 18, 2026 | 7,920.00 | 8,200.00 | 7,920.00 | 8,200.00 | 8,200.00 | 3.54% | 35,893 |
| Mar 17, 2026 | 7,800.00 | 8,040.00 | 7,770.00 | 7,920.00 | 7,920.00 | 2.33% | 25,948 |
| Mar 16, 2026 | 7,730.00 | 7,860.00 | 7,460.00 | 7,740.00 | 7,740.00 | 0.13% | 40,284 |
| Mar 13, 2026 | 7,680.00 | 7,740.00 | 7,450.00 | 7,730.00 | 7,730.00 | 0.65% | 10,535 |
| Mar 12, 2026 | 7,790.00 | 7,860.00 | 7,580.00 | 7,680.00 | 7,680.00 | -1.54% | 25,771 |
| Mar 11, 2026 | 7,700.00 | 7,900.00 | 7,610.00 | 7,800.00 | 7,800.00 | 2.90% | 26,062 |
| Mar 10, 2026 | 7,560.00 | 7,840.00 | 7,455.00 | 7,580.00 | 7,580.00 | 3.13% | 16,714 |
| Mar 9, 2026 | 7,610.00 | 7,610.00 | 7,220.00 | 7,350.00 | 7,350.00 | -4.30% | 19,189 |
| Mar 6, 2026 | 7,680.00 | 7,790.00 | 7,520.00 | 7,680.00 | 7,680.00 | 0.13% | 9,941 |
| Mar 5, 2026 | 7,650.00 | 7,920.00 | 7,550.00 | 7,670.00 | 7,670.00 | 3.93% | 22,368 |
| Mar 4, 2026 | 7,760.00 | 7,760.00 | 6,990.00 | 7,380.00 | 7,380.00 | -6.11% | 74,884 |
| Mar 3, 2026 | 8,150.00 | 8,300.00 | 7,810.00 | 7,860.00 | 7,860.00 | -5.53% | 46,181 |
| Feb 27, 2026 | 8,410.00 | 8,670.00 | 8,200.00 | 8,320.00 | 8,320.00 | -3.70% | 47,577 |
| Feb 26, 2026 | 8,330.00 | 8,680.00 | 8,260.00 | 8,640.00 | 8,640.00 | 3.47% | 34,483 |
| Feb 25, 2026 | 8,080.00 | 8,480.00 | 8,080.00 | 8,350.00 | 8,350.00 | 3.47% | 52,389 |
| Feb 24, 2026 | 7,890.00 | 8,100.00 | 7,740.00 | 8,070.00 | 8,070.00 | 2.54% | 34,856 |
| Feb 23, 2026 | 7,710.00 | 7,890.00 | 7,650.00 | 7,870.00 | 7,870.00 | 2.21% | 47,287 |
| Feb 20, 2026 | 7,700.00 | 7,820.00 | 7,590.00 | 7,700.00 | 7,700.00 | - | 15,314 |
| Feb 19, 2026 | 7,650.00 | 7,800.00 | 7,650.00 | 7,700.00 | 7,700.00 | 0.65% | 18,700 |
| Feb 13, 2026 | 7,870.00 | 7,870.00 | 7,550.00 | 7,650.00 | 7,650.00 | -1.67% | 14,951 |
| Feb 12, 2026 | 7,640.00 | 7,780.00 | 7,570.00 | 7,780.00 | 7,780.00 | 3.32% | 32,171 |
| Feb 11, 2026 | 7,200.00 | 7,740.00 | 6,960.00 | 7,530.00 | 7,530.00 | 7.11% | 70,475 |
| Feb 10, 2026 | 7,040.00 | 7,200.00 | 6,940.00 | 7,030.00 | 7,030.00 | -0.14% | 9,389 |
| Feb 9, 2026 | 6,820.00 | 7,180.00 | 6,790.00 | 7,040.00 | 7,040.00 | 7.81% | 58,294 |
| Feb 6, 2026 | 6,550.00 | 6,650.00 | 6,330.00 | 6,530.00 | 6,530.00 | -1.21% | 22,070 |
| Feb 5, 2026 | 6,760.00 | 6,760.00 | 6,570.00 | 6,610.00 | 6,610.00 | -1.34% | 7,501 |
| Feb 4, 2026 | 6,670.00 | 6,730.00 | 6,600.00 | 6,700.00 | 6,700.00 | 0.60% | 9,210 |
| Feb 3, 2026 | 6,600.00 | 6,690.00 | 6,550.00 | 6,660.00 | 6,660.00 | 0.91% | 15,085 |
| Feb 2, 2026 | 6,960.00 | 6,960.00 | 6,450.00 | 6,600.00 | 6,600.00 | -3.79% | 36,777 |
| Jan 30, 2026 | 6,870.00 | 6,900.00 | 6,570.00 | 6,860.00 | 6,860.00 | -0.15% | 72,932 |
| Jan 29, 2026 | 6,900.00 | 6,920.00 | 6,650.00 | 6,870.00 | 6,870.00 | -0.43% | 32,564 |
| Jan 28, 2026 | 7,000.00 | 7,140.00 | 6,700.00 | 6,900.00 | 6,900.00 | -1.43% | 26,041 |
| Jan 27, 2026 | 7,020.00 | 7,090.00 | 6,880.00 | 7,000.00 | 7,000.00 | -0.28% | 20,417 |
| Jan 26, 2026 | 6,760.00 | 7,120.00 | 6,700.00 | 7,020.00 | 7,020.00 | 4.46% | 22,759 |
| Jan 23, 2026 | 6,600.00 | 6,750.00 | 6,550.00 | 6,720.00 | 6,720.00 | 1.66% | 8,293 |
| Jan 22, 2026 | 6,730.00 | 6,800.00 | 6,500.00 | 6,610.00 | 6,610.00 | -1.49% | 23,163 |
| Jan 21, 2026 | 6,960.00 | 6,960.00 | 6,670.00 | 6,710.00 | 6,710.00 | -4.14% | 29,323 |
| Jan 20, 2026 | 6,840.00 | 7,000.00 | 6,710.00 | 7,000.00 | 7,000.00 | 2.64% | 11,254 |
| Jan 19, 2026 | 6,790.00 | 6,860.00 | 6,630.00 | 6,820.00 | 6,820.00 | 0.44% | 20,138 |
| Jan 16, 2026 | 6,990.00 | 7,000.00 | 6,700.00 | 6,790.00 | 6,790.00 | -3.55% | 37,551 |
| Jan 15, 2026 | 7,150.00 | 7,150.00 | 6,850.00 | 7,040.00 | 7,040.00 | 0.28% | 25,840 |
| Jan 14, 2026 | 7,150.00 | 7,340.00 | 7,010.00 | 7,020.00 | 7,020.00 | -0.99% | 7,249 |
| Jan 13, 2026 | 6,930.00 | 7,090.00 | 6,880.00 | 7,090.00 | 7,090.00 | 2.75% | 10,994 |
| Jan 12, 2026 | 7,050.00 | 7,400.00 | 6,840.00 | 6,900.00 | 6,900.00 | -2.68% | 47,604 |
| Jan 9, 2026 | 7,110.00 | 7,140.00 | 7,010.00 | 7,090.00 | 7,090.00 | -0.84% | 14,453 |
| Jan 8, 2026 | 7,350.00 | 7,350.00 | 7,080.00 | 7,150.00 | 7,150.00 | -0.56% | 8,093 |
| Jan 7, 2026 | 7,260.00 | 7,380.00 | 7,190.00 | 7,190.00 | 7,190.00 | -0.96% | 17,714 |
| Jan 6, 2026 | 7,270.00 | 7,440.00 | 7,200.00 | 7,260.00 | 7,260.00 | -0.14% | 13,914 |
| Jan 5, 2026 | 7,270.00 | 7,280.00 | 7,190.00 | 7,270.00 | 7,270.00 | 1.11% | 18,323 |
| Jan 2, 2026 | 7,150.00 | 7,280.00 | 7,100.00 | 7,190.00 | 7,190.00 | 0.56% | 18,988 |
| Dec 30, 2025 | 6,930.00 | 7,150.00 | 6,920.00 | 7,150.00 | 7,150.00 | 0.70% | 5,895 |
| Dec 29, 2025 | 7,190.00 | 7,200.00 | 6,980.00 | 7,100.00 | 7,100.00 | -1.39% | 17,217 |
| Dec 26, 2025 | 7,170.00 | 7,290.00 | 7,170.00 | 7,200.00 | 7,200.00 | -0.28% | 21,636 |
| Dec 24, 2025 | 7,260.00 | 7,260.00 | 7,130.00 | 7,220.00 | 7,220.00 | 1.26% | 3,649 |
| Dec 23, 2025 | 7,210.00 | 7,210.00 | 7,010.00 | 7,130.00 | 7,130.00 | 0.85% | 17,402 |
| Dec 22, 2025 | 7,260.00 | 7,270.00 | 7,010.00 | 7,070.00 | 7,070.00 | -2.75% | 24,450 |
| Dec 19, 2025 | 7,350.00 | 7,350.00 | 7,250.00 | 7,270.00 | 7,270.00 | - | 12,745 |
| Dec 18, 2025 | 7,200.00 | 7,300.00 | 7,200.00 | 7,270.00 | 7,270.00 | -0.27% | 7,728 |
| Dec 17, 2025 | 7,300.00 | 7,340.00 | 7,200.00 | 7,290.00 | 7,290.00 | 0.41% | 28,877 |
| Dec 16, 2025 | 7,410.00 | 7,410.00 | 7,240.00 | 7,260.00 | 7,260.00 | -2.81% | 12,814 |
| Dec 15, 2025 | 7,520.00 | 7,520.00 | 7,310.00 | 7,470.00 | 7,470.00 | -0.13% | 6,993 |
| Dec 12, 2025 | 7,450.00 | 7,730.00 | 7,330.00 | 7,480.00 | 7,480.00 | -0.13% | 8,485 |
| Dec 11, 2025 | 7,400.00 | 7,650.00 | 7,400.00 | 7,490.00 | 7,490.00 | 1.22% | 10,835 |
| Dec 10, 2025 | 7,410.00 | 7,460.00 | 7,300.00 | 7,400.00 | 7,400.00 | -0.13% | 10,892 |
| Dec 9, 2025 | 7,630.00 | 7,630.00 | 7,400.00 | 7,410.00 | 7,410.00 | -3.01% | 9,380 |
| Dec 8, 2025 | 7,420.00 | 7,640.00 | 7,400.00 | 7,640.00 | 7,640.00 | 0.39% | 18,825 |
| 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 |