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 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 |