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
2023-05-033,595.003,610.003,560.003,565.003,331.8021,930
2023-05-023,480.003,605.003,480.003,595.003,359.8450,276
2023-04-283,595.003,645.003,510.003,520.003,289.7442,985
2023-04-273,545.003,605.003,505.003,575.003,341.1527,361
2023-04-263,600.003,615.003,535.003,545.003,313.1133,812
2023-04-253,630.003,650.003,550.003,610.003,373.8647,325
2023-04-243,690.003,750.003,625.003,650.003,411.2430,767
2023-04-213,705.003,730.003,600.003,730.003,486.0175,748
2023-04-203,815.003,825.003,715.003,730.003,486.0184,402
2023-04-193,835.003,840.003,790.003,830.003,579.4755,459
2023-04-183,870.003,870.003,790.003,835.003,584.1429,723
2023-04-173,845.003,870.003,815.003,850.003,598.1653,095
2023-04-143,835.003,850.003,770.003,830.003,579.4739,271
2023-04-133,800.003,830.003,755.003,825.003,574.7946,154
2023-04-123,800.003,835.003,700.003,825.003,574.7963,997
2023-04-113,675.003,795.003,630.003,795.003,546.7678,393
2023-04-103,765.003,800.003,665.003,700.003,457.9778,438
2023-04-073,850.003,850.003,760.003,765.003,518.7299,912
2023-04-063,885.003,895.003,795.003,850.003,598.1692,147
2023-04-053,845.003,885.003,820.003,885.003,630.8764,765
2023-04-043,870.003,905.003,830.003,855.003,602.83110,945
2023-04-033,870.003,935.003,850.003,865.003,612.1885,717
2023-03-313,950.003,965.003,840.003,870.003,616.85136,592
2023-03-304,085.004,095.003,935.003,955.003,696.29228,968
2023-03-294,200.004,200.004,060.004,085.003,705.64494,995
2023-03-284,490.004,530.004,355.004,430.004,018.60388,668
2023-03-274,555.004,660.004,320.004,610.004,181.88624,332
2023-03-244,420.004,530.004,340.004,530.004,109.31293,796
2023-03-234,275.004,485.004,270.004,420.004,009.52409,929
2023-03-224,250.004,330.004,205.004,320.003,918.81152,262
2023-03-214,585.004,585.004,200.004,230.003,837.17560,556
2023-03-204,190.004,280.004,185.004,220.003,828.1055,984
2023-03-174,070.004,260.004,035.004,250.003,855.31233,416
2023-03-164,040.004,135.003,890.004,010.003,637.60235,242
2023-03-154,070.004,195.004,070.004,150.003,764.60133,228
2023-03-144,220.004,270.003,955.004,015.003,642.14257,106
2023-03-134,210.004,325.004,110.004,290.003,891.60149,176
2023-03-104,330.004,480.004,210.004,280.003,882.53175,085
2023-03-094,480.004,525.004,370.004,385.003,977.77256,418
2023-03-084,240.004,660.004,225.004,505.004,086.631,378,690
2023-03-074,400.004,490.004,365.004,365.003,959.63176,653
2023-03-064,415.004,520.004,275.004,410.004,000.45379,197
2023-03-034,520.004,520.004,405.004,460.004,045.81247,364
2023-03-024,410.004,570.004,355.004,520.004,100.24479,944
2023-02-284,255.004,495.004,215.004,420.004,009.52442,313
2023-02-274,205.004,395.004,200.004,250.003,855.31463,164
2023-02-243,925.004,480.003,900.004,480.004,063.951,015,260
2023-02-233,920.004,030.003,890.003,925.003,560.4942,640
2023-02-223,905.003,965.003,895.003,935.003,569.5756,476
2023-02-214,025.004,025.003,950.003,980.003,610.3945,196
2023-02-203,920.004,030.003,915.004,025.003,651.2139,835
2023-02-173,900.003,950.003,900.003,940.003,574.1025,697
2023-02-163,905.003,965.003,905.003,935.003,569.5749,677
2023-02-154,060.004,060.003,885.003,905.003,542.35148,848
2023-02-144,075.004,160.004,020.004,060.003,682.9671,081
2023-02-134,060.004,120.003,995.004,095.003,714.7166,892
2023-02-104,230.004,230.004,060.004,065.003,687.4994,791
2023-02-094,195.004,255.004,170.004,230.003,837.17125,778
2023-02-084,200.004,315.004,175.004,220.003,828.10351,028
2023-02-074,050.004,285.004,025.004,125.003,741.92505,317
← NewerPage 15 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.