ELC Co., Ltd. 041520
KRX · South Korea · Electronic Technology
KRW 13,020.00+110.00 (+0.85%)
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 13,020.00 | +0.85% | KRW 12,990.00 | KRW 13,100.00 | KRW 12,630.00 | 19.73K |
| 2026-10-01 | KRW 12,910.00 | +2.22% | KRW 12,630.00 | KRW 13,100.00 | KRW 12,550.00 | 30.27K |
| 2026-09-30 | KRW 12,630.00 | +0.32% | KRW 12,590.00 | KRW 12,640.00 | KRW 12,300.00 | 10.66K |
| 2026-09-29 | KRW 12,590.00 | +0.72% | KRW 12,430.00 | KRW 12,630.00 |
| KRW 12,360.00 |
| 7.51K |
| 2026-09-28 | KRW 12,500.00 | -0.71% | KRW 12,590.00 | KRW 12,590.00 | KRW 12,240.00 | 10.01K |
| 2026-09-23 | KRW 12,590.00 | +1.21% | KRW 12,440.00 | KRW 12,590.00 | KRW 12,170.00 | 13.40K |
| 2026-09-22 | KRW 12,440.00 | -0.80% | KRW 12,570.00 | KRW 12,800.00 | KRW 12,140.00 | 33.46K |
| 2026-09-21 | KRW 12,540.00 | +2.37% | KRW 12,250.00 | KRW 12,540.00 | KRW 11,900.00 | 27.20K |
| 2026-09-18 | KRW 12,250.00 | +1.16% | KRW 12,120.00 | KRW 12,360.00 | KRW 12,050.00 | 8.54K |
| 2026-09-17 | KRW 12,110.00 | +3.50% | KRW 11,960.00 | KRW 12,180.00 | KRW 11,510.00 | 7.15K |
| 2026-09-16 | KRW 11,700.00 | +0.09% | KRW 12,000.00 | KRW 12,000.00 | KRW 11,230.00 | 5.89K |
| 2026-09-15 | KRW 11,690.00 | +1.30% | KRW 11,540.00 | KRW 11,990.00 | KRW 11,220.00 | 7.24K |
| 2026-09-14 | KRW 11,540.00 | -2.86% | KRW 11,880.00 | KRW 11,880.00 | KRW 11,190.00 | 42.67K |
| 2026-09-11 | KRW 11,880.00 | +0.93% | KRW 11,820.00 | KRW 11,980.00 | KRW 11,420.00 | 3.90K |
| 2026-09-10 | KRW 11,770.00 | -1.09% | KRW 11,900.00 | KRW 11,900.00 | KRW 11,500.00 | 6.17K |
| 2026-09-09 | KRW 11,900.00 | +4.85% | KRW 11,350.00 | KRW 12,340.00 | KRW 10,780.00 | 33.86K |
| 2026-09-08 | KRW 11,350.00 | -3.49% | KRW 11,280.00 | KRW 11,760.00 | KRW 11,280.00 | 17.52K |
| 2026-09-07 | KRW 11,760.00 | +5.19% | KRW 11,390.00 | KRW 11,940.00 | KRW 11,220.00 | 12.16K |
| 2026-09-04 | KRW 11,180.00 | +1.36% | KRW 11,330.00 | KRW 11,330.00 | KRW 10,880.00 | 4.02K |
| 2026-09-03 | KRW 11,030.00 | -3.25% | KRW 11,590.00 | KRW 11,590.00 | KRW 10,800.00 | 20.56K |
| 2026-09-02 | KRW 11,400.00 | +1.42% | KRW 11,210.00 | KRW 11,510.00 | KRW 11,210.00 | 6.83K |
| 2026-09-01 | KRW 11,240.00 | 0.00% | KRW 11,390.00 | KRW 11,390.00 | KRW 11,010.00 | 4.65K |
| 2026-08-31 | KRW 11,240.00 | +0.81% | KRW 11,090.00 | KRW 11,300.00 | KRW 10,930.00 | 54.65K |
| 2026-08-28 | KRW 11,150.00 | +1.36% | KRW 11,000.00 | KRW 11,210.00 | KRW 10,740.00 | 31.49K |
| 2026-08-27 | KRW 11,000.00 | +0.18% | KRW 10,910.00 | KRW 11,150.00 | KRW 10,760.00 | 7.33K |
| 2026-08-26 | KRW 10,980.00 | -0.18% | KRW 11,000.00 | KRW 11,180.00 | KRW 10,710.00 | 7.47K |
| 2026-08-25 | KRW 11,000.00 | +0.82% | KRW 10,910.00 | KRW 11,120.00 | KRW 10,400.00 | 15.76K |
| 2026-08-24 | KRW 10,910.00 | -2.50% | KRW 11,090.00 | KRW 11,570.00 | KRW 10,700.00 | 35.40K |
| 2026-08-21 | KRW 11,190.00 | -6.67% | KRW 11,890.00 | KRW 11,890.00 | KRW 10,980.00 | 30.49K |
| 2026-08-20 | KRW 11,990.00 | -3.46% | KRW 12,770.00 | KRW 12,770.00 | KRW 11,700.00 | 32.53K |
| 2026-08-19 | KRW 12,420.00 | -0.24% | KRW 12,200.00 | KRW 13,080.00 | KRW 12,200.00 | 47.81K |
| 2026-08-18 | KRW 12,450.00 | -2.28% | KRW 12,750.00 | KRW 13,450.00 | KRW 12,400.00 | 37.21K |
| 2026-08-14 | KRW 12,740.00 | +11.27% | KRW 12,030.00 | KRW 13,450.00 | KRW 12,030.00 | 209.35K |
| 2026-08-13 | KRW 11,450.00 | -1.04% | KRW 11,570.00 | KRW 11,800.00 | KRW 11,290.00 | 25.85K |
| 2026-08-12 | KRW 11,570.00 | +1.58% | KRW 11,390.00 | KRW 11,640.00 | KRW 11,210.00 | 26.18K |
| 2026-08-11 | KRW 11,390.00 | +0.44% | KRW 11,340.00 | KRW 11,560.00 | KRW 11,030.00 | 27.13K |
| 2026-08-10 | KRW 11,340.00 | +4.61% | KRW 10,840.00 | KRW 11,470.00 | KRW 10,820.00 | 48.21K |
| 2026-08-07 | KRW 10,840.00 | -0.55% | KRW 10,900.00 | KRW 10,960.00 | KRW 10,540.00 | 16.28K |
| 2026-08-06 | KRW 10,900.00 | -0.55% | KRW 10,970.00 | KRW 11,090.00 | KRW 10,670.00 | 20.52K |
| 2026-08-05 | KRW 10,960.00 | +4.48% | KRW 10,500.00 | KRW 11,190.00 | KRW 10,500.00 | 32.81K |
| 2026-08-04 | KRW 10,490.00 | +9.84% | KRW 9,740.00 | KRW 10,490.00 | KRW 9,730.00 | 34.33K |
| 2026-08-03 | KRW 9,550.00 | +3.24% | KRW 9,000.00 | KRW 9,860.00 | KRW 9,000.00 | 25.59K |
| 2026-07-31 | KRW 9,250.00 | +10.12% | KRW 8,830.00 | KRW 9,290.00 | KRW 8,550.00 | 21.11K |
| 2026-07-30 | KRW 8,400.00 | +3.07% | KRW 8,150.00 | KRW 8,630.00 | KRW 7,830.00 | 18.70K |
| 2026-07-29 | KRW 8,150.00 | -7.81% | KRW 7,400.00 | KRW 8,490.00 | KRW 7,400.00 | 123.61K |
| 2026-07-28 | KRW 8,840.00 | -4.95% | KRW 9,300.00 | KRW 9,300.00 | KRW 8,800.00 | 13.63K |
| 2026-07-27 | KRW 9,300.00 | +6.04% | KRW 8,700.00 | KRW 9,530.00 | KRW 8,700.00 | 17.04K |
| 2026-07-24 | KRW 8,770.00 | -4.67% | KRW 9,120.00 | KRW 9,210.00 | KRW 8,740.00 | 15.61K |
| 2026-07-23 | KRW 9,200.00 | -0.43% | KRW 9,240.00 | KRW 9,350.00 | KRW 9,060.00 | 12.02K |
| 2026-07-22 | KRW 9,240.00 | +4.17% | KRW 8,990.00 | KRW 9,350.00 | KRW 8,990.00 | 12.68K |
| 2026-07-21 | KRW 8,870.00 | -0.45% | KRW 8,590.00 | KRW 8,940.00 | KRW 8,590.00 | 21.33K |
| 2026-07-20 | KRW 8,910.00 | +0.68% | KRW 9,100.00 | KRW 9,510.00 | KRW 8,640.00 | 13.80K |
| 2026-07-16 | KRW 8,850.00 | +0.68% | KRW 8,660.00 | KRW 8,850.00 | KRW 8,290.00 | 34.44K |
| 2026-07-15 | KRW 8,790.00 | +4.64% | KRW 8,490.00 | KRW 8,820.00 | KRW 8,400.00 | 17.04K |
| 2026-07-14 | KRW 8,400.00 | +2.56% | KRW 8,390.00 | KRW 8,490.00 | KRW 8,050.00 | 43.41K |
| 2026-07-13 | KRW 8,190.00 | -3.08% | KRW 8,590.00 | KRW 8,900.00 | KRW 8,100.00 | 18.24K |
| 2026-07-10 | KRW 8,450.00 | +4.06% | KRW 8,250.00 | KRW 8,460.00 | KRW 8,090.00 | 13.40K |
| 2026-07-09 | KRW 8,120.00 | +0.37% | KRW 8,480.00 | KRW 8,480.00 | KRW 7,960.00 | 14.01K |
| 2026-07-08 | KRW 8,090.00 | -1.22% | KRW 8,100.00 | KRW 8,410.00 | KRW 7,920.00 | 37.21K |
| 2026-07-07 | KRW 8,190.00 | -1.09% | KRW 8,600.00 | KRW 8,600.00 | KRW 7,960.00 | 20.31K |
| 2026-07-06 | KRW 8,280.00 | +3.37% | KRW 8,300.00 | KRW 8,310.00 | KRW 7,960.00 | 10.92K |
| 2026-07-03 | KRW 8,010.00 | -2.55% | KRW 8,220.00 | KRW 8,300.00 | KRW 7,840.00 | 8.46K |
| 2026-07-02 | KRW 8,220.00 | -4.75% | KRW 8,630.00 | KRW 8,630.00 | KRW 8,000.00 | 27.77K |
| 2026-07-01 | KRW 8,630.00 | +2.74% | KRW 8,400.00 | KRW 8,820.00 | KRW 8,360.00 | 9.80K |
| 2026-06-30 | KRW 8,400.00 | +1.20% | KRW 8,300.00 | KRW 8,860.00 | KRW 8,090.00 | 19.42K |
| 2026-06-29 | KRW 8,300.00 | +2.98% | KRW 8,780.00 | KRW 8,780.00 | KRW 7,910.00 | 5.47K |
| 2026-06-26 | KRW 8,060.00 | +0.37% | KRW 8,040.00 | KRW 8,470.00 | KRW 7,650.00 | 41.20K |
| 2026-06-25 | KRW 8,030.00 | -0.99% | KRW 8,800.00 | KRW 8,800.00 | KRW 7,910.00 | 26.15K |
| 2026-06-24 | KRW 8,110.00 | +1.38% | KRW 8,980.00 | KRW 8,980.00 | KRW 7,890.00 | 23.62K |
| 2026-06-23 | KRW 8,000.00 | -10.31% | KRW 8,920.00 | KRW 8,920.00 | KRW 8,000.00 | 47.08K |
| 2026-06-22 | KRW 8,920.00 | -0.89% | KRW 9,100.00 | KRW 9,100.00 | KRW 8,700.00 | 7.99K |
| 2026-06-19 | KRW 9,000.00 | -0.44% | KRW 9,040.00 | KRW 9,040.00 | KRW 8,640.00 | 27.21K |
| 2026-06-18 | KRW 9,040.00 | -1.20% | KRW 9,150.00 | KRW 9,150.00 | KRW 8,780.00 | 24.64K |
| 2026-06-17 | KRW 9,150.00 | +1.89% | KRW 8,980.00 | KRW 9,380.00 | KRW 8,980.00 | 3.46K |
| 2026-06-16 | KRW 8,980.00 | -2.39% | KRW 9,500.00 | KRW 9,500.00 | KRW 8,980.00 | 19.43K |
| 2026-06-15 | KRW 9,200.00 | -4.37% | KRW 9,990.00 | KRW 10,000.00 | KRW 9,140.00 | 27.39K |
| 2026-06-12 | KRW 9,620.00 | +0.73% | KRW 9,600.00 | KRW 10,050.00 | KRW 9,380.00 | 23.75K |
| 2026-06-11 | KRW 9,550.00 | +6.94% | KRW 8,900.00 | KRW 9,600.00 | KRW 8,590.00 | 20.41K |
| 2026-06-10 | KRW 8,930.00 | +0.45% | KRW 8,900.00 | KRW 9,800.00 | KRW 8,610.00 | 46.63K |
| 2026-06-09 | KRW 8,890.00 | +7.11% | KRW 8,300.00 | KRW 8,900.00 | KRW 8,300.00 | 50.76K |
| 2026-06-08 | KRW 8,300.00 | -7.78% | KRW 8,930.00 | KRW 8,930.00 | KRW 8,100.00 | 75.92K |
| 2026-06-05 | KRW 9,000.00 | -1.75% | KRW 9,200.00 | KRW 9,250.00 | KRW 8,800.00 | 17.97K |
| 2026-06-04 | KRW 9,160.00 | -1.61% | KRW 9,180.00 | KRW 10,000.00 | KRW 9,000.00 | 17.50K |
| 2026-06-02 | KRW 9,310.00 | +1.20% | KRW 9,200.00 | KRW 9,310.00 | KRW 8,760.00 | 70.80K |
| 2026-06-01 | KRW 9,200.00 | -7.63% | KRW 10,000.00 | KRW 10,010.00 | KRW 9,020.00 | 87.68K |
| 2026-05-29 | KRW 9,960.00 | -4.41% | KRW 10,420.00 | KRW 10,440.00 | KRW 9,740.00 | 118.93K |
| 2026-05-28 | KRW 10,420.00 | -6.13% | KRW 11,100.00 | KRW 11,210.00 | KRW 10,180.00 | 79.41K |
| 2026-05-27 | KRW 11,100.00 | -6.96% | KRW 12,300.00 | KRW 12,300.00 | KRW 10,990.00 | 51.60K |
| 2026-05-26 | KRW 11,930.00 | -4.79% | KRW 12,530.00 | KRW 12,660.00 | KRW 11,800.00 | 73.50K |
| 2026-05-22 | KRW 12,530.00 | +0.24% | KRW 12,500.00 | KRW 12,820.00 | KRW 12,210.00 | 35.66K |