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
2023-07-313,250.003,285.003,220.003,285.003,070.1242,318
2023-07-283,175.003,250.003,175.003,220.003,009.3736,459
2023-07-273,165.003,220.003,110.003,175.002,967.3163,921
2023-07-263,370.003,370.003,100.003,165.002,957.97169,630
2023-07-253,455.003,460.003,360.003,360.003,140.2176,909
2023-07-243,550.003,550.003,460.003,510.003,280.4060,845
2023-07-213,570.003,595.003,530.003,590.003,355.1728,049
2023-07-203,565.003,775.003,440.003,600.003,364.51143,613
2023-07-193,625.003,635.003,550.003,610.003,373.8643,988
2023-07-183,650.003,675.003,565.003,660.003,420.5937,038
2023-07-173,645.003,655.003,600.003,655.003,415.9125,570
2023-07-143,655.003,675.003,600.003,645.003,406.5733,463
2023-07-133,645.003,700.003,645.003,655.003,415.9134,210
2023-07-123,685.003,740.003,620.003,640.003,401.8955,778
2023-07-113,690.003,695.003,625.003,695.003,453.3039,341
2023-07-103,590.003,780.003,590.003,690.003,448.6297,404
2023-07-073,580.003,640.003,510.003,620.003,383.2052,054
2023-07-063,640.003,670.003,610.003,615.003,378.5367,373
2023-07-053,685.003,715.003,660.003,660.003,420.5935,745
2023-07-043,680.003,690.003,630.003,685.003,443.9545,457
2023-07-033,630.003,710.003,600.003,680.003,439.2885,304
2023-06-303,555.003,600.003,535.003,600.003,364.5127,216
2023-06-293,575.003,595.003,510.003,570.003,336.4742,997
2023-06-283,575.003,620.003,570.003,570.003,336.4731,976
2023-06-273,545.003,605.003,545.003,575.003,341.1530,161
2023-06-263,510.003,550.003,455.003,545.003,313.1132,831
2023-06-233,555.003,555.003,520.003,550.003,317.7825,810
2023-06-223,565.003,580.003,510.003,570.003,336.4735,680
2023-06-213,610.003,625.003,580.003,580.003,345.8238,434
2023-06-203,590.003,625.003,580.003,610.003,373.8620,743
2023-06-193,605.003,635.003,580.003,590.003,355.1723,935
2023-06-163,610.003,635.003,580.003,635.003,397.2225,030
2023-06-153,605.003,695.003,600.003,605.003,369.1846,348
2023-06-143,670.003,685.003,595.003,605.003,369.1819,727
2023-06-133,605.003,690.003,600.003,665.003,425.2657,058
2023-06-123,550.003,640.003,540.003,605.003,369.1829,486
2023-06-093,550.003,570.003,535.003,550.003,317.7828,308
2023-06-083,550.003,550.003,525.003,550.003,317.7821,895
2023-06-073,555.003,590.003,525.003,555.003,322.4542,054
2023-06-053,600.003,600.003,550.003,555.003,322.4527,244
2023-06-023,605.003,635.003,600.003,600.003,364.5118,403
2023-06-013,520.003,605.003,500.003,605.003,369.1854,679
2023-05-313,590.003,605.003,480.003,520.003,289.7465,337
2023-05-303,550.003,620.003,550.003,590.003,355.1722,721
2023-05-263,650.003,650.003,540.003,585.003,350.4939,223
2023-05-253,650.003,660.003,610.003,630.003,392.5512,150
2023-05-243,615.003,665.003,595.003,665.003,425.2622,951
2023-05-233,685.003,685.003,640.003,640.003,401.8922,595
2023-05-223,650.003,690.003,635.003,685.003,443.9527,118
2023-05-193,655.003,685.003,610.003,685.003,443.9535,719
2023-05-183,650.003,665.003,605.003,655.003,415.9137,903
2023-05-173,535.003,620.003,535.003,570.003,336.4719,317
2023-05-163,550.003,590.003,520.003,550.003,317.7841,162
2023-05-153,610.003,655.003,565.003,590.003,355.1735,192
2023-05-123,605.003,660.003,585.003,660.003,420.5930,232
2023-05-113,580.003,645.003,570.003,640.003,401.8922,597
2023-05-103,580.003,615.003,555.003,580.003,345.8217,262
2023-05-093,505.003,620.003,505.003,580.003,345.8227,130
2023-05-083,550.003,600.003,505.003,590.003,355.1744,777
2023-05-043,430.003,565.003,430.003,565.003,331.8048,356
← NewerPage 14 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.