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
2024-04-253,340.003,350.003,305.003,310.003,179.655,788
2024-04-243,315.003,345.003,280.003,340.003,208.4710,653
2024-04-233,315.003,320.003,280.003,295.003,165.2412,098
2024-04-223,260.003,330.003,260.003,315.003,184.4515,442
2024-04-193,290.003,305.003,235.003,245.003,117.2126,420
2024-04-183,255.003,295.003,255.003,290.003,160.4430,829
2024-04-173,285.003,300.003,255.003,255.003,126.8217,215
2024-04-163,370.003,370.003,265.003,285.003,155.6337,038
2024-04-153,420.003,425.003,350.003,375.003,242.0918,715
2024-04-123,400.003,450.003,385.003,425.003,290.1229,574
2024-04-113,300.003,400.003,220.003,400.003,266.1138,030
2024-04-093,370.003,430.003,305.003,305.003,174.8536,562
2024-04-083,375.003,405.003,330.003,370.003,237.2936,737
2024-04-053,450.003,475.003,365.003,375.003,242.0975,305
2024-04-043,495.003,510.003,475.003,475.003,338.1527,345
2024-04-033,530.003,530.003,495.003,495.003,357.3747,284
2024-04-023,605.003,605.003,525.003,555.003,415.0066,379
2024-04-013,565.003,605.003,565.003,605.003,463.0348,335
2024-03-293,590.003,615.003,575.003,590.003,448.6262,068
2024-03-283,685.003,685.003,580.003,590.003,448.6266,791
2024-03-273,690.003,710.003,655.003,690.003,448.6241,734
2024-03-263,670.003,705.003,650.003,690.003,448.6232,778
2024-03-253,685.003,685.003,635.003,670.003,429.9335,150
2024-03-223,690.003,700.003,645.003,670.003,429.9320,093
2024-03-213,655.003,680.003,600.003,675.003,434.6120,159
2024-03-203,630.003,660.003,620.003,655.003,415.9135,161
2024-03-193,660.003,660.003,610.003,630.003,392.5530,699
2024-03-183,690.003,695.003,605.003,660.003,420.5944,018
2024-03-153,620.003,690.003,610.003,690.003,448.6227,940
2024-03-143,615.003,620.003,600.003,620.003,383.2012,468
2024-03-133,590.003,615.003,590.003,615.003,378.5318,684
2024-03-123,630.003,665.003,590.003,595.003,359.8435,318
2024-03-113,630.003,660.003,625.003,630.003,392.5517,154
2024-03-083,630.003,665.003,615.003,665.003,425.2619,873
2024-03-073,690.003,710.003,620.003,630.003,392.5548,205
2024-03-063,690.003,725.003,660.003,700.003,457.9723,050
2024-03-053,730.003,730.003,680.003,710.003,467.3232,168
2024-03-043,745.003,745.003,695.003,745.003,500.0330,409
2024-02-293,750.003,750.003,670.003,745.003,500.0351,319
2024-02-283,710.003,755.003,710.003,750.003,504.7022,443
2024-02-273,760.003,780.003,710.003,710.003,467.3251,518
2024-02-263,720.003,775.003,710.003,765.003,518.7224,611
2024-02-233,815.003,815.003,740.003,740.003,495.3532,169
2024-02-223,865.003,865.003,765.003,815.003,565.4558,921
2024-02-213,900.003,945.003,820.003,865.003,612.1890,278
2024-02-203,875.003,890.003,830.003,865.003,612.1845,975
2024-02-193,875.003,950.003,830.003,875.003,621.52208,158
2024-02-163,770.003,875.003,755.003,875.003,621.52130,449
2024-02-153,775.003,795.003,750.003,785.003,537.4123,745
2024-02-143,745.003,780.003,705.003,780.003,532.7442,099
2024-02-133,720.003,745.003,690.003,745.003,500.0336,590
2024-02-083,715.003,745.003,680.003,720.003,476.6632,350
2024-02-073,760.003,760.003,675.003,715.003,471.9939,096
2024-02-063,710.003,760.003,655.003,760.003,514.0472,687
2024-02-053,725.003,765.003,690.003,715.003,471.9956,053
2024-02-023,750.003,795.003,705.003,725.003,481.3348,723
2024-02-013,810.003,810.003,670.003,735.003,490.6881,306
2024-01-313,820.003,845.003,750.003,810.003,560.7766,628
2024-01-303,860.003,865.003,750.003,820.003,570.1288,780
2024-01-293,885.003,900.003,800.003,850.003,598.1699,873
← NewerPage 11 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.