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
2023-10-313,300.003,320.003,220.003,275.003,060.7724,042
2023-10-303,275.003,315.003,265.003,285.003,070.1210,329
2023-10-273,305.003,365.003,270.003,325.003,107.5048,188
2023-10-263,280.003,340.003,255.003,305.003,088.8119,117
2023-10-253,295.003,345.003,260.003,340.003,121.5254,500
2023-10-243,250.003,295.003,230.003,285.003,070.1232,412
2023-10-233,180.003,300.003,180.003,270.003,056.1042,508
2023-10-203,255.003,255.003,190.003,195.002,986.0039,503
2023-10-193,230.003,285.003,215.003,255.003,042.0831,272
2023-10-183,260.003,300.003,235.003,265.003,051.4230,743
2023-10-173,240.003,280.003,230.003,270.003,056.1033,833
2023-10-163,280.003,280.003,170.003,260.003,046.7523,890
2023-10-133,275.003,310.003,250.003,270.003,056.1021,021
2023-10-123,260.003,290.003,225.003,280.003,065.4426,227
2023-10-113,200.003,280.003,200.003,260.003,046.7529,236
2023-10-103,205.003,280.003,200.003,215.003,004.7054,246
2023-10-063,145.003,250.003,110.003,230.003,018.7168,291
2023-10-053,170.003,595.002,975.003,145.002,939.27919,784
2023-10-043,220.003,220.003,165.003,180.002,971.9831,306
2023-09-273,190.003,240.003,150.003,225.003,014.0432,054
2023-09-263,265.003,290.003,215.003,245.003,032.7343,058
2023-09-253,285.003,305.003,190.003,270.003,056.1073,049
2023-09-223,290.003,320.003,250.003,285.003,070.1239,001
2023-09-213,310.003,340.003,275.003,320.003,102.8343,476
2023-09-203,320.003,345.003,290.003,320.003,102.8343,406
2023-09-193,320.003,345.003,315.003,330.003,112.1738,012
2023-09-183,320.003,345.003,315.003,335.003,116.8536,886
2023-09-153,320.003,340.003,315.003,335.003,116.8534,561
2023-09-143,320.003,340.003,280.003,315.003,098.1529,718
2023-09-133,315.003,350.003,300.003,320.003,102.8328,983
2023-09-123,345.003,350.003,300.003,330.003,112.1751,552
2023-09-113,310.003,335.003,310.003,325.003,107.5045,869
2023-09-083,300.003,310.003,245.003,295.003,079.4625,016
2023-09-073,330.003,345.003,305.003,310.003,093.4852,868
2023-09-063,310.003,330.003,305.003,330.003,112.1743,932
2023-09-053,260.003,305.003,230.003,305.003,088.8174,448
2023-09-043,210.003,290.003,205.003,225.003,014.0471,663
2023-09-013,230.003,255.003,205.003,205.002,995.3529,006
2023-08-313,240.003,265.003,200.003,230.003,018.7137,568
2023-08-303,215.003,275.003,195.003,245.003,032.7336,160
2023-08-293,200.003,245.003,200.003,210.003,000.0233,215
2023-08-283,190.003,245.003,180.003,200.002,990.6847,937
2023-08-253,090.003,185.003,070.003,180.002,971.9873,415
2023-08-243,000.003,265.002,980.003,080.002,878.53155,531
2023-08-232,995.003,015.002,990.002,990.002,794.4125,964
2023-08-223,015.003,020.002,990.003,010.002,813.1114,845
2023-08-212,980.003,015.002,970.003,015.002,817.7822,792
2023-08-183,020.003,025.002,940.003,015.002,817.7850,341
2023-08-173,025.003,030.002,975.003,025.002,827.1241,421
2023-08-163,095.003,100.003,020.003,050.002,850.4945,668
2023-08-143,215.003,220.003,095.003,140.002,934.6069,377
2023-08-113,290.003,290.003,225.003,235.003,023.39100,805
2023-08-103,290.003,290.003,235.003,270.003,056.1034,743
2023-08-093,285.003,290.003,245.003,290.003,074.7918,214
2023-08-083,265.003,330.003,225.003,290.003,074.7949,934
2023-08-073,320.003,320.003,260.003,320.003,102.8332,127
2023-08-043,265.003,325.003,255.003,320.003,102.8318,084
2023-08-033,300.003,300.003,250.003,290.003,074.7949,191
2023-08-023,350.003,380.003,260.003,330.003,112.1739,515
2023-08-013,295.003,380.003,275.003,355.003,135.5442,866
← NewerPage 13 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.