UK markets closed

ELC Co.,Ltd. (041520.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
7,170.00+30.00 (+0.42%)
At close: 03:30PM KST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20247,150.007,210.007,110.007,170.007,170.0013,738
02 May 20247,050.007,140.006,950.007,140.007,140.0020,626
30 Apr 20247,100.007,100.006,950.007,050.007,050.008,055
29 Apr 20246,940.007,140.006,890.007,050.007,050.0026,785
26 Apr 20246,790.006,970.006,790.006,940.006,940.0020,927
25 Apr 20246,820.007,050.006,790.006,880.006,880.0026,101
24 Apr 20246,710.006,890.006,710.006,890.006,890.0011,867
23 Apr 20246,670.006,790.006,610.006,710.006,710.0013,289
22 Apr 20246,710.006,710.006,570.006,670.006,670.0029,559
19 Apr 20246,850.006,850.006,610.006,730.006,730.0029,340
18 Apr 20246,770.006,940.006,720.006,890.006,890.0024,437
17 Apr 20246,810.006,990.006,760.006,760.006,760.007,966
16 Apr 20246,810.007,080.006,660.006,810.006,810.0042,468
15 Apr 20247,050.007,090.006,750.006,870.006,870.0081,508
12 Apr 20247,110.007,350.006,750.007,050.007,050.0077,775
11 Apr 20247,600.007,600.007,200.007,200.007,200.0070,223
09 Apr 20247,710.007,710.007,490.007,620.007,620.0044,915
08 Apr 20248,030.008,070.007,710.007,710.007,710.0036,037
05 Apr 20247,900.008,200.007,900.008,040.008,040.0049,090
04 Apr 20247,860.008,090.007,860.008,020.008,020.0026,137
03 Apr 20248,100.008,260.007,800.008,000.008,000.0083,235
02 Apr 20248,260.008,360.008,030.008,290.008,290.00113,856
01 Apr 20247,600.008,520.007,600.008,380.008,380.00253,280
29 Mar 20247,830.007,830.007,440.007,600.007,600.0072,854
28 Mar 20247,540.007,830.007,540.007,830.007,830.0064,266
27 Mar 20247,530.007,900.007,420.007,640.007,640.0088,134
26 Mar 20247,570.007,730.007,300.007,650.007,650.0084,406
25 Mar 20247,360.007,860.007,290.007,680.007,680.00157,444
22 Mar 20247,080.007,620.006,910.007,200.007,200.00218,718
21 Mar 20246,570.006,950.006,480.006,920.006,920.0072,929
20 Mar 20246,240.006,580.006,180.006,580.006,580.0042,788
19 Mar 20246,290.006,300.006,200.006,250.006,250.0016,726
18 Mar 20246,390.006,400.006,210.006,300.006,300.0014,453
15 Mar 20246,400.006,430.006,250.006,400.006,400.0013,201
14 Mar 20246,410.006,460.006,280.006,410.006,410.0020,696
13 Mar 20246,390.006,440.006,280.006,410.006,410.0026,689
12 Mar 20246,200.006,400.006,090.006,400.006,400.0015,065
11 Mar 20246,480.006,480.006,190.006,190.006,190.0029,928
08 Mar 20246,340.006,380.006,230.006,340.006,340.0028,220
07 Mar 20246,270.006,440.006,270.006,340.006,340.007,238
06 Mar 20246,390.006,450.006,220.006,350.006,350.0010,697
05 Mar 20246,380.006,400.006,220.006,400.006,400.009,889
04 Mar 20246,490.006,490.006,280.006,360.006,360.0023,136
29 Feb 20246,300.006,300.006,160.006,300.006,300.0022,034
28 Feb 20246,360.006,360.006,190.006,310.006,310.0016,263
27 Feb 20246,390.006,490.006,200.006,390.006,390.0030,640
26 Feb 20246,590.006,710.006,380.006,390.006,390.0021,490
23 Feb 20246,670.006,750.006,550.006,600.006,600.0010,233
22 Feb 20246,740.006,790.006,600.006,670.006,670.0014,955
21 Feb 20246,700.006,770.006,580.006,740.006,740.009,164
20 Feb 20246,600.006,740.006,470.006,720.006,720.0023,774
19 Feb 20246,500.006,590.006,400.006,540.006,540.007,343
16 Feb 20246,480.006,580.006,360.006,540.006,540.0011,994
15 Feb 20246,560.006,610.006,510.006,540.006,540.0012,997
14 Feb 20246,540.006,600.006,490.006,550.006,550.006,764
13 Feb 20246,410.006,620.006,310.006,610.006,610.0020,059
08 Feb 20246,390.006,420.006,260.006,420.006,420.0014,002
07 Feb 20246,360.006,360.006,240.006,300.006,300.007,810
06 Feb 20246,320.006,480.006,200.006,370.006,370.0015,792
05 Feb 20246,330.006,450.006,300.006,380.006,380.0012,290
02 Feb 20246,310.006,460.006,170.006,310.006,310.0059,734
01 Feb 20246,350.006,350.006,150.006,280.006,280.0028,207
31 Jan 20246,500.006,500.006,210.006,310.006,310.0012,091
30 Jan 20246,570.006,570.006,250.006,340.006,340.0030,420
29 Jan 20246,440.006,470.006,240.006,440.006,440.0019,885
26 Jan 20246,450.006,480.006,300.006,440.006,440.0015,003
25 Jan 20246,460.006,590.006,310.006,530.006,530.0018,156
24 Jan 20246,340.006,470.006,320.006,460.006,460.0019,579
23 Jan 20246,300.006,490.006,150.006,480.006,480.0031,455
22 Jan 20246,400.007,030.006,220.006,300.006,300.00249,807
19 Jan 20246,440.006,550.006,300.006,350.006,350.0028,377
18 Jan 2024------
17 Jan 20246,590.006,590.006,280.006,340.006,340.0018,607
16 Jan 20246,870.006,880.006,440.006,540.006,540.0031,148
15 Jan 20246,800.006,800.006,500.006,590.006,590.0031,801
12 Jan 20246,770.006,870.006,640.006,700.006,700.0013,741
11 Jan 20246,910.006,920.006,660.006,760.006,760.0059,606
10 Jan 20246,970.006,980.006,810.006,910.006,910.0014,478
09 Jan 20247,060.007,060.006,700.006,990.006,990.0031,495
08 Jan 20247,010.007,150.006,940.007,090.007,090.0010,620
05 Jan 20247,060.007,150.006,970.007,140.007,140.0010,661
04 Jan 20247,030.007,190.006,910.007,060.007,060.0012,901
03 Jan 20247,010.007,190.006,920.007,020.007,020.0024,191
02 Jan 20247,200.007,200.007,020.007,150.007,150.0015,885
28 Dec 20237,260.007,260.007,040.007,200.007,200.0017,139
27 Dec 20237,430.007,430.007,030.007,250.007,250.0047,650
27 Dec 2023300 Dividend
26 Dec 20237,300.007,620.007,300.007,420.007,120.0073,413
22 Dec 20237,050.007,400.007,030.007,300.007,004.8591,274
21 Dec 20237,010.007,180.006,920.007,040.006,755.3626,699
20 Dec 20236,790.007,070.006,690.007,030.006,745.7721,197
19 Dec 20236,680.006,780.006,640.006,780.006,505.8821,736
18 Dec 20236,900.006,920.006,630.006,680.006,409.9245,050
15 Dec 20236,890.006,960.006,820.006,960.006,678.6022,592
14 Dec 20237,100.007,100.006,870.006,960.006,678.6029,541
13 Dec 20236,650.007,190.006,650.007,090.006,803.3464,639
12 Dec 20236,700.006,770.006,650.006,670.006,400.3218,038
11 Dec 20236,800.006,800.006,620.006,700.006,429.1116,749
08 Dec 20236,740.006,790.006,620.006,790.006,515.4712,726
07 Dec 20236,570.006,760.006,510.006,660.006,390.7313,322
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...