Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 067010.KQ stock page

ECSTELECOM Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,250.003,300.003,235.003,250.003,122.0119,051
2024-07-233,240.003,290.003,240.003,265.003,136.4218,804
2024-07-223,270.003,270.003,210.003,250.003,122.0123,348
2024-07-193,300.003,300.003,255.003,300.003,170.0412,007
2024-07-183,290.003,300.003,240.003,285.003,155.6320,298
2024-07-173,270.003,295.003,260.003,290.003,160.4420,932
2024-07-163,320.003,350.003,255.003,320.003,189.269,889
2024-07-153,265.003,350.003,250.003,320.003,189.2625,142
2024-07-123,320.003,320.003,250.003,265.003,136.4228,305
2024-07-113,335.003,345.003,280.003,320.003,189.2611,451
2024-07-103,335.003,340.003,295.003,335.003,203.676,133
2024-07-093,320.003,350.003,310.003,335.003,203.6710,459
2024-07-083,300.003,335.003,300.003,335.003,203.676,298
2024-07-053,345.003,350.003,300.003,340.003,208.4722,162
2024-07-043,275.003,330.003,275.003,320.003,189.2614,249
2024-07-033,270.003,350.003,270.003,275.003,146.0317,205
2024-07-023,295.003,345.003,280.003,300.003,170.048,947
2024-07-013,290.003,320.003,290.003,320.003,189.2617,842
2024-06-283,265.003,320.003,265.003,290.003,160.4414,920
2024-06-273,280.003,300.003,250.003,300.003,170.0413,741
2024-06-263,295.003,295.003,255.003,280.003,150.834,613
2024-06-253,240.003,295.003,230.003,295.003,165.2425,447
2024-06-243,190.003,300.003,190.003,260.003,131.6238,168
2024-06-213,320.003,350.003,190.003,190.003,064.3869,274
2024-06-203,330.003,365.003,275.003,350.003,218.0831,705
2024-06-193,280.003,350.003,280.003,330.003,198.8632,952
2024-06-183,305.003,315.003,260.003,270.003,141.2318,614
2024-06-173,315.003,330.003,270.003,325.003,194.0613,146
2024-06-143,315.003,340.003,290.003,330.003,198.8622,879
2024-06-133,335.003,335.003,290.003,315.003,184.4513,529
2024-06-123,295.003,350.003,295.003,300.003,170.0410,133
2024-06-113,375.003,375.003,295.003,300.003,170.0422,863
2024-06-103,345.003,390.003,285.003,375.003,242.0917,053
2024-06-073,310.003,370.003,300.003,365.003,232.4843,889
2024-06-053,270.003,340.003,260.003,310.003,179.6534,997
2024-06-043,280.003,540.003,255.003,265.003,136.42386,099
2024-06-033,290.003,300.003,250.003,260.003,131.6238,984
2024-05-313,260.003,345.003,260.003,285.003,155.6335,168
2024-05-303,285.003,350.003,260.003,305.003,174.8524,988
2024-05-293,350.003,350.003,280.003,285.003,155.6317,296
2024-05-283,330.003,360.003,285.003,355.003,222.8829,187
2024-05-273,295.003,350.003,275.003,310.003,179.6545,697
2024-05-243,325.003,600.003,280.003,290.003,160.44941,956
2024-05-233,340.003,395.003,255.003,325.003,194.0635,372
2024-05-223,280.003,320.003,275.003,320.003,189.2617,535
2024-05-213,310.003,325.003,275.003,295.003,165.2419,314
2024-05-203,370.003,395.003,310.003,325.003,194.0629,548
2024-05-173,415.003,465.003,365.003,370.003,237.2940,723
2024-05-163,410.003,475.003,410.003,455.003,318.9422,371
2024-05-143,405.003,480.003,405.003,455.003,318.9417,792
2024-05-133,420.003,470.003,405.003,440.003,304.538,804
2024-05-103,430.003,450.003,400.003,445.003,309.3316,409
2024-05-093,455.003,455.003,395.003,430.003,294.9244,217
2024-05-083,410.003,455.003,400.003,455.003,318.9422,060
2024-05-073,365.003,450.003,300.003,415.003,280.5262,642
2024-05-033,280.003,380.003,265.003,380.003,246.8943,710
2024-05-023,305.003,330.003,265.003,275.003,146.0321,079
2024-04-303,305.003,310.003,265.003,290.003,160.4447,672
2024-04-293,290.003,335.003,270.003,290.003,160.4430,593
2024-04-263,305.003,330.003,290.003,295.003,165.2424,489
← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30100.0000 KRW
2025-03-2850.0000 KRW
2024-03-28100.0000 KRW
2023-03-30120.0000 KRW
2022-03-30150.0000 KRW
2021-03-30130.0000 KRW
2020-03-30100.0000 KRW
2019-03-28120.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.