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
2024-01-263,870.003,880.003,810.003,860.003,607.5066,752
2024-01-253,810.003,915.003,790.003,840.003,588.8181,173
2024-01-243,885.003,910.003,780.003,840.003,588.81164,283
2024-01-233,820.003,945.003,805.003,910.003,654.23270,247
2024-01-223,800.003,910.003,755.003,810.003,560.77391,970
2024-01-194,215.004,235.003,720.003,830.003,579.471,792,383
2024-01-183,555.004,280.003,555.003,945.003,686.947,247,287
2024-01-173,575.003,605.003,530.003,530.003,299.0921,518
2024-01-163,630.003,630.003,575.003,620.003,383.2022,784
2024-01-153,640.003,645.003,605.003,630.003,392.5515,577
2024-01-123,670.003,670.003,615.003,640.003,401.8919,733
2024-01-113,630.003,690.003,630.003,655.003,415.9124,708
2024-01-103,625.003,690.003,625.003,670.003,429.9325,775
2024-01-093,630.003,660.003,625.003,660.003,420.5939,119
2024-01-083,605.003,645.003,565.003,640.003,401.8933,166
2024-01-053,595.003,610.003,580.003,600.003,364.5122,129
2024-01-043,570.003,600.003,550.003,590.003,355.1716,884
2024-01-033,510.003,590.003,480.003,570.003,336.4729,238
2024-01-023,515.003,525.003,480.003,510.003,280.4029,455
2023-12-283,575.003,585.003,480.003,515.003,285.0752,587
2023-12-273,585.003,585.003,500.003,575.003,341.1544,638
2023-12-263,550.003,585.003,505.003,585.003,350.4918,370
2023-12-223,585.003,605.003,500.003,585.003,350.4913,335
2023-12-213,620.003,620.003,550.003,585.003,350.497,843
2023-12-203,615.003,630.003,550.003,620.003,383.2024,573
2023-12-193,650.003,660.003,585.003,615.003,378.5310,129
2023-12-183,530.003,635.003,520.003,615.003,378.5325,226
2023-12-153,580.003,610.003,500.003,515.003,285.0719,264
2023-12-143,620.003,625.003,530.003,585.003,350.4912,248
2023-12-133,610.003,615.003,595.003,610.003,373.869,019
2023-12-123,650.003,650.003,580.003,610.003,373.8617,040
2023-12-113,675.003,675.003,615.003,650.003,411.2416,792
2023-12-083,675.003,725.003,645.003,675.003,434.619,234
2023-12-073,740.003,745.003,645.003,670.003,429.937,771
2023-12-063,675.003,750.003,635.003,740.003,495.3517,879
2023-12-053,720.003,745.003,525.003,710.003,467.3236,458
2023-12-043,770.003,805.003,700.003,720.003,476.6624,826
2023-12-013,750.003,780.003,705.003,770.003,523.3959,226
2023-11-303,775.003,775.003,690.003,750.003,504.7032,956
2023-11-293,665.003,735.003,665.003,700.003,457.9717,409
2023-11-283,660.003,720.003,630.003,660.003,420.5921,825
2023-11-273,745.003,820.003,635.003,670.003,429.9345,425
2023-11-243,800.003,815.003,630.003,745.003,500.0365,509
2023-11-233,810.003,810.003,770.003,800.003,551.4319,722
2023-11-223,785.003,800.003,765.003,795.003,546.7643,854
2023-11-213,710.003,805.003,655.003,785.003,537.41102,256
2023-11-203,635.003,700.003,595.003,700.003,457.9756,729
2023-11-173,595.003,655.003,540.003,635.003,397.2270,333
2023-11-163,585.003,605.003,475.003,605.003,369.18154,175
2023-11-153,335.003,510.003,330.003,440.003,214.98126,244
2023-11-143,220.003,330.003,220.003,275.003,060.7742,944
2023-11-133,210.003,245.003,160.003,220.003,009.3735,336
2023-11-103,270.003,305.003,130.003,130.002,925.2629,496
2023-11-093,320.003,320.003,265.003,320.003,102.839,934
2023-11-083,350.003,390.003,280.003,320.003,102.8321,292
2023-11-073,385.003,385.003,320.003,360.003,140.2112,654
2023-11-063,365.003,395.003,285.003,390.003,168.2540,254
2023-11-033,350.003,375.003,315.003,365.003,144.8821,752
2023-11-023,315.003,370.003,285.003,350.003,130.8628,616
2023-11-013,275.003,315.003,250.003,315.003,098.1520,774
← NewerPage 12 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.