Elcomtec Co., Ltd (KOSDAQ:037950)
South Korea
· Delayed Price · Currency is KRW 768.00
-3.00 (-0.39%)
At close: Dec 5, 2025
Elcomtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 924.00 | 936.00 | 909.00 | 924.00 | 924.00 | - | 1,029,999 |
| Sep 30, 2025 | 884.00 | 930.00 | 880.00 | 924.00 | 924.00 | 4.64% | 1,994,515 |
| Sep 29, 2025 | 856.00 | 887.00 | 854.00 | 883.00 | 883.00 | 3.27% | 303,724 |
| Sep 26, 2025 | 877.00 | 884.00 | 854.00 | 855.00 | 855.00 | -2.84% | 415,994 |
| Sep 25, 2025 | 894.00 | 901.00 | 876.00 | 880.00 | 880.00 | -1.90% | 312,251 |
| Sep 24, 2025 | 903.00 | 926.00 | 887.00 | 897.00 | 897.00 | -0.33% | 1,166,326 |
| Sep 23, 2025 | 896.00 | 909.00 | 890.00 | 900.00 | 900.00 | -0.33% | 291,289 |
| Sep 22, 2025 | 886.00 | 903.00 | 878.00 | 903.00 | 903.00 | 2.61% | 265,951 |