Elcomtec Co., Ltd 037950
KRX · South Korea · Electronic Technology
KRW 2,750.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,750.00 | 0.00% | KRW 2,750.00 | KRW 2,825.00 | KRW 2,695.00 | 16.08K |
| 2026-10-01 | KRW 2,750.00 | +4.56% | KRW 2,750.00 | KRW 3,100.00 | KRW 2,635.00 | 125.28K |
| 2026-09-30 | KRW 2,630.00 | -2.23% | KRW 2,670.00 | KRW 2,732.00 | KRW 2,630.00 | 13.84K |
| 2026-09-29 | KRW 2,690.00 | +0.94% | KRW 2,685.00 | KRW 2,715.00 | KRW 2,640.00 | 8.51K |
| 2026-09-28 | KRW 2,665.00 | +1.72% | KRW 2,620.00 | KRW 2,730.00 | KRW 2,590.00 | 13.33K |
| 2026-09-23 | KRW 2,620.00 | -2.96% | KRW 2,700.00 | KRW 2,740.00 | KRW 2,615.00 | 13.57K |
| 2026-09-22 | KRW 2,700.00 | 0.00% | KRW 2,730.00 | KRW 2,750.00 | KRW 2,670.00 | 19.26K |
| 2026-09-21 | KRW 2,700.00 | -3.40% | KRW 2,755.00 | KRW 2,795.00 | KRW 2,700.00 | 21.88K |
| 2026-09-18 | KRW 2,795.00 | +0.36% | KRW 2,785.00 | KRW 2,835.00 | KRW 2,740.00 | 23.90K |
| 2026-09-17 | KRW 2,785.00 | +1.64% | KRW 2,740.00 | KRW 2,805.00 | KRW 2,730.00 | 8.39K |
| 2026-09-16 | KRW 2,740.00 | -1.08% | KRW 2,775.00 | KRW 2,785.00 | KRW 2,740.00 | 17.08K |
| 2026-09-15 | KRW 2,770.00 | -3.32% | KRW 2,855.00 | KRW 2,900.00 | KRW 2,755.00 | 15.44K |
| 2026-09-14 | KRW 2,865.00 | -0.87% | KRW 2,890.00 | KRW 2,940.00 | KRW 2,805.00 | 49.11K |
| 2026-09-11 | KRW 2,890.00 | -0.17% | KRW 2,895.00 | KRW 2,915.00 | KRW 2,850.00 | 9.94K |
| 2026-09-10 | KRW 2,895.00 | -0.69% | KRW 2,935.00 | KRW 2,935.00 | KRW 2,875.00 | 10.32K |
| 2026-09-09 | KRW 2,915.00 | -3.16% | KRW 2,980.00 | KRW 3,015.00 | KRW 2,900.00 | 17.96K |
| 2026-09-08 | KRW 3,010.00 | +1.01% | KRW 2,955.00 | KRW 3,015.00 | KRW 2,950.00 | 25.68K |
| 2026-09-07 | KRW 2,980.00 | +2.76% | KRW 2,900.00 | KRW 3,010.00 | KRW 2,860.00 | 19.35K |
| 2026-09-04 | KRW 2,900.00 | +0.52% | KRW 2,885.00 | KRW 2,945.00 | KRW 2,850.00 | 18.84K |
| 2026-09-03 | KRW 2,885.00 | +0.17% | KRW 2,930.00 | KRW 2,935.00 | KRW 2,820.00 | 10.36K |
| 2026-09-02 | KRW 2,880.00 | -0.35% | KRW 2,890.00 | KRW 2,935.00 | KRW 2,835.00 | 17.57K |
| 2026-09-01 | KRW 2,890.00 | +0.35% | KRW 2,920.00 | KRW 2,920.00 | KRW 2,805.00 | 10.44K |
| 2026-08-31 | KRW 2,880.00 | -0.69% | KRW 2,835.00 | KRW 2,900.00 | KRW 2,800.00 | 14.70K |
| 2026-08-28 | KRW 2,900.00 | +0.52% | KRW 2,885.00 | KRW 2,910.00 | KRW 2,845.00 | 9.52K |
| 2026-08-27 | KRW 2,885.00 | -1.70% | KRW 2,935.00 | KRW 2,935.00 | KRW 2,865.00 | 15.49K |
| 2026-08-26 | KRW 2,935.00 | +0.17% | KRW 2,950.00 | KRW 2,950.00 | KRW 2,855.00 | 37.80K |
| 2026-08-25 | KRW 2,930.00 | +0.17% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,835.00 | 34.93K |
| 2026-08-24 | KRW 2,925.00 | +0.86% | KRW 2,960.00 | KRW 3,135.00 | KRW 2,910.00 | 87.94K |
| 2026-08-21 | KRW 2,900.00 | -2.52% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,810.00 | 25.03K |
| 2026-08-20 | KRW 2,975.00 | +3.30% | KRW 2,990.00 | KRW 3,100.00 | KRW 2,935.00 | 47.56K |
| 2026-08-19 | KRW 2,880.00 | -0.69% | KRW 2,880.00 | KRW 2,920.00 | KRW 2,820.00 | 18.29K |
| 2026-08-18 | KRW 2,900.00 | -5.23% | KRW 3,150.00 | KRW 3,150.00 | KRW 2,900.00 | 42.34K |
| 2026-08-14 | KRW 3,060.00 | -0.33% | KRW 3,070.00 | KRW 3,180.00 | KRW 2,950.00 | 36.97K |
| 2026-08-13 | KRW 3,070.00 | +2.33% | KRW 3,000.00 | KRW 3,070.00 | KRW 2,980.00 | 24.18K |
| 2026-08-12 | KRW 3,000.00 | -1.32% | KRW 3,175.00 | KRW 3,175.00 | KRW 2,990.00 | 28.98K |
| 2026-08-11 | KRW 3,040.00 | -2.72% | KRW 3,135.00 | KRW 3,160.00 | KRW 3,020.00 | 48.36K |
| 2026-08-10 | KRW 3,125.00 | +1.79% | KRW 3,140.00 | KRW 3,170.00 | KRW 3,015.00 | 101.75K |
| 2026-08-07 | KRW 3,070.00 | +4.42% | KRW 2,940.00 | KRW 3,160.00 | KRW 2,860.00 | 117.55K |
| 2026-08-06 | KRW 2,940.00 | +5.38% | KRW 2,940.00 | KRW 3,580.00 | KRW 2,890.00 | 735.48K |
| 2026-08-05 | KRW 2,790.00 | +0.72% | KRW 2,770.00 | KRW 2,825.00 | KRW 2,735.00 | 9.26K |
| 2026-08-04 | KRW 2,770.00 | +2.59% | KRW 2,680.00 | KRW 2,790.00 | KRW 2,565.00 | 18.21K |
| 2026-08-03 | KRW 2,700.00 | +2.66% | KRW 2,630.00 | KRW 2,750.00 | KRW 2,535.00 | 14.28K |
| 2026-07-31 | KRW 2,630.00 | +2.14% | KRW 2,650.00 | KRW 2,720.00 | KRW 2,570.00 | 25.13K |
| 2026-07-30 | KRW 2,575.00 | +0.98% | KRW 2,555.00 | KRW 2,695.00 | KRW 2,520.00 | 16.43K |
| 2026-07-29 | KRW 2,550.00 | -5.73% | KRW 2,705.00 | KRW 2,775.00 | KRW 2,425.00 | 46.28K |
| 2026-07-28 | KRW 2,705.00 | -7.68% | KRW 2,750.00 | KRW 2,890.00 | KRW 2,705.00 | 23.70K |
| 2026-07-27 | KRW 2,930.00 | +4.64% | KRW 2,850.00 | KRW 3,000.00 | KRW 2,835.00 | 9.48K |
| 2026-07-24 | KRW 2,800.00 | -0.18% | KRW 2,785.00 | KRW 2,950.00 | KRW 2,785.00 | 12.32K |
| 2026-07-23 | KRW 2,805.00 | +2.00% | KRW 2,795.00 | KRW 2,880.00 | KRW 2,770.00 | 6.10K |
| 2026-07-22 | KRW 2,750.00 | -1.26% | KRW 2,825.00 | KRW 2,965.00 | KRW 2,745.00 | 12.52K |
| 2026-07-21 | KRW 2,785.00 | -1.24% | KRW 2,700.00 | KRW 2,880.00 | KRW 2,700.00 | 6.27K |
| 2026-07-20 | KRW 2,820.00 | -3.26% | KRW 2,895.00 | KRW 3,060.00 | KRW 2,820.00 | 14.40K |
| 2026-07-16 | KRW 2,915.00 | -1.52% | KRW 2,960.00 | KRW 2,985.00 | KRW 2,820.00 | 7.53K |
| 2026-07-15 | KRW 2,960.00 | +5.71% | KRW 2,800.00 | KRW 2,975.00 | KRW 2,800.00 | 18.23K |
| 2026-07-14 | KRW 2,800.00 | -2.27% | KRW 2,845.00 | KRW 3,000.00 | KRW 2,750.00 | 39.54K |
| 2026-07-13 | KRW 2,865.00 | -6.22% | KRW 3,070.00 | KRW 3,105.00 | KRW 2,860.00 | 40.70K |
| 2026-07-10 | KRW 3,055.00 | +2.69% | KRW 3,000.00 | KRW 3,060.00 | KRW 2,935.00 | 25.21K |
| 2026-07-09 | KRW 2,975.00 | -2.14% | KRW 3,040.00 | KRW 3,135.00 | KRW 2,960.00 | 43.43K |
| 2026-07-08 | KRW 3,040.00 | +2.36% | KRW 3,040.00 | KRW 3,160.00 | KRW 2,955.00 | 41.89K |
| 2026-07-07 | KRW 2,970.00 | -4.81% | KRW 3,085.00 | KRW 3,095.00 | KRW 2,927.00 | 44.85K |
| 2026-07-06 | KRW 3,120.00 | +1.30% | KRW 3,080.00 | KRW 3,135.00 | KRW 3,000.00 | 31.03K |
| 2026-07-03 | KRW 3,080.00 | +3.70% | KRW 2,975.00 | KRW 3,090.00 | KRW 2,900.00 | 23.56K |
| 2026-07-02 | KRW 2,970.00 | -2.14% | KRW 3,010.00 | KRW 3,150.00 | KRW 2,780.00 | 30.01K |
| 2026-07-01 | KRW 3,035.00 | +5.20% | KRW 2,870.00 | KRW 3,305.00 | KRW 2,870.00 | 90.85K |
| 2026-06-30 | KRW 2,885.00 | +5.10% | KRW 2,745.00 | KRW 2,935.00 | KRW 2,710.00 | 37.44K |
| 2026-06-29 | KRW 2,745.00 | +6.19% | KRW 2,485.00 | KRW 2,790.00 | KRW 2,485.00 | 20.68K |
| 2026-06-26 | KRW 2,585.00 | -3.00% | KRW 2,700.00 | KRW 2,700.00 | KRW 2,520.00 | 35.95K |
| 2026-06-25 | KRW 2,665.00 | +1.33% | KRW 2,620.00 | KRW 2,775.00 | KRW 2,610.00 | 25.75K |
| 2026-06-24 | KRW 2,630.00 | +0.96% | KRW 2,605.00 | KRW 2,735.00 | KRW 2,580.00 | 48.93K |
| 2026-06-23 | KRW 2,605.00 | -5.62% | KRW 2,745.00 | KRW 2,755.00 | KRW 2,585.00 | 77.53K |
| 2026-06-22 | KRW 2,760.00 | -1.08% | KRW 2,750.00 | KRW 2,975.00 | KRW 2,750.00 | 75.21K |
| 2026-06-19 | KRW 2,790.00 | +0.36% | KRW 2,840.00 | KRW 2,840.00 | KRW 2,720.00 | 50.83K |
| 2026-06-18 | KRW 2,780.00 | +1.28% | KRW 2,715.00 | KRW 2,930.00 | KRW 2,685.00 | 73.51K |
| 2026-06-17 | KRW 2,745.00 | -2.14% | KRW 2,860.00 | KRW 2,860.00 | KRW 2,695.00 | 12.99K |
| 2026-06-16 | KRW 2,805.00 | +1.08% | KRW 2,705.00 | KRW 2,815.00 | KRW 2,705.00 | 18.46K |
| 2026-06-15 | KRW 2,775.00 | +2.59% | KRW 2,670.00 | KRW 2,820.00 | KRW 2,610.00 | 31.67K |
| 2026-06-12 | KRW 2,705.00 | +4.44% | KRW 2,515.00 | KRW 2,775.00 | KRW 2,515.00 | 34.91K |
| 2026-06-11 | KRW 2,590.00 | +1.77% | KRW 2,500.00 | KRW 2,590.00 | KRW 2,480.00 | 20.52K |
| 2026-06-10 | KRW 2,545.00 | +1.19% | KRW 2,465.00 | KRW 2,550.00 | KRW 2,390.00 | 6 |
| 2026-06-09 | KRW 2,515.00 | -0.40% | KRW 2,460.00 | KRW 2,555.00 | KRW 2,460.00 | 28.66K |
| 2026-06-08 | KRW 2,525.00 | -4.54% | KRW 2,570.00 | KRW 2,575.00 | KRW 2,440.00 | 55.59K |
| 2026-06-05 | KRW 2,645.00 | -4.51% | KRW 2,610.00 | KRW 2,750.00 | KRW 2,610.00 | 20.93K |
| 2026-06-04 | KRW 2,770.00 | +2.78% | KRW 2,570.00 | KRW 2,775.00 | KRW 2,570.00 | 32.01K |
| 2026-06-02 | KRW 2,695.00 | -0.92% | KRW 2,575.00 | KRW 2,715.00 | KRW 2,520.00 | 71.72K |
| 2026-06-01 | KRW 2,720.00 | -6.21% | KRW 2,820.00 | KRW 2,885.00 | KRW 2,560.00 | 101.08K |
| 2026-05-29 | KRW 2,900.00 | -3.17% | KRW 2,930.00 | KRW 2,995.00 | KRW 2,800.00 | 137.57K |
| 2026-05-28 | KRW 2,995.00 | -2.28% | KRW 3,065.00 | KRW 3,065.00 | KRW 2,930.00 | 48.25K |
| 2026-05-27 | KRW 3,065.00 | -3.62% | KRW 3,145.00 | KRW 3,150.00 | KRW 2,980.00 | 94.07K |
| 2026-05-26 | KRW 3,180.00 | -0.16% | KRW 3,160.00 | KRW 3,200.00 | KRW 3,080.00 | 64.54K |
| 2026-05-22 | KRW 3,185.00 | +1.92% | KRW 3,125.00 | KRW 3,205.00 | KRW 3,040.00 | 21.47K |