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
2023-02-064,055.004,080.004,005.004,050.003,673.8974,458
2023-02-034,100.004,165.004,070.004,080.003,701.10214,918
2023-02-024,045.004,130.004,015.004,060.003,682.96128,941
2023-02-014,130.004,135.004,015.004,065.003,687.49245,733
2023-01-314,070.004,215.004,065.004,130.003,746.46467,053
2023-01-304,480.004,500.004,050.004,070.003,692.031,769,176
2023-01-273,860.004,000.003,835.004,000.003,628.53555,686
2023-01-263,855.003,895.003,820.003,820.003,465.25125,399
2023-01-253,745.003,950.003,715.003,865.003,506.07349,629
2023-01-203,675.003,775.003,635.003,715.003,370.00113,464
2023-01-193,625.003,690.003,585.003,675.003,333.7160,811
2023-01-183,560.003,670.003,555.003,625.003,288.3573,410
2023-01-173,640.003,655.003,555.003,575.003,243.0062,496
2023-01-163,650.003,670.003,615.003,635.003,297.4368,907
2023-01-133,625.003,675.003,620.003,650.003,311.0377,632
2023-01-123,620.003,695.003,595.003,615.003,279.28119,375
2023-01-113,555.003,655.003,550.003,600.003,265.68118,130
2023-01-103,490.003,555.003,475.003,555.003,224.8649,278
2023-01-093,465.003,530.003,465.003,500.003,174.96102,328
2023-01-063,390.003,485.003,390.003,465.003,143.2188,130
2023-01-053,360.003,440.003,355.003,390.003,075.1894,875
2023-01-043,185.003,385.003,155.003,355.003,043.43130,071
2023-01-033,350.003,350.003,145.003,250.002,948.18241,703
2023-01-023,400.003,490.003,370.003,375.003,061.57209,148
2022-12-293,405.004,000.003,400.003,435.003,116.003,911,348
2022-12-283,440.003,490.003,390.003,420.003,102.39112,306
2022-12-273,465.003,530.003,465.003,520.003,193.1162,571
2022-12-263,570.003,610.003,500.003,500.003,174.9695,500
2022-12-233,755.003,775.003,530.003,625.003,288.35218,468
2022-12-223,855.003,870.003,750.003,755.003,406.28147,280
2022-12-213,710.003,980.003,710.003,875.003,515.14888,862
2022-12-203,880.003,890.003,660.003,705.003,360.92236,795
2022-12-193,800.004,215.003,770.003,855.003,496.994,141,356
2022-12-163,610.003,730.003,590.003,690.003,347.32101,361
2022-12-153,675.003,710.003,580.003,680.003,338.2596,199
2022-12-143,645.003,705.003,550.003,675.003,333.71170,237
2022-12-133,455.004,035.003,455.003,645.003,306.503,029,479
2022-12-123,515.003,515.003,405.003,440.003,120.5326,638
2022-12-093,480.003,520.003,405.003,515.003,188.5722,446
2022-12-083,450.003,480.003,350.003,480.003,156.8232,737
2022-12-073,510.003,510.003,445.003,485.003,161.3620,453
2022-12-063,595.003,630.003,530.003,530.003,202.1824,634
2022-12-053,620.003,650.003,585.003,630.003,292.8933,575
2022-12-023,630.003,655.003,620.003,620.003,283.8224,538
2022-12-013,640.003,670.003,605.003,620.003,283.8255,817
2022-11-303,640.003,650.003,590.003,630.003,292.8935,505
2022-11-293,525.003,600.003,525.003,600.003,265.6848,019
2022-11-283,600.003,615.003,560.003,570.003,238.4650,654
2022-11-253,600.003,620.003,565.003,600.003,265.6828,606
2022-11-243,575.003,600.003,560.003,600.003,265.6843,816
2022-11-233,475.003,545.003,475.003,525.003,197.6430,061
2022-11-223,510.003,515.003,465.003,470.003,147.7515,660
2022-11-213,560.003,575.003,455.003,520.003,193.1145,865
2022-11-183,600.003,605.003,545.003,555.003,224.8630,591
2022-11-173,585.003,640.003,555.003,600.003,265.6840,824
2022-11-163,675.003,675.003,565.003,605.003,270.2133,963
2022-11-153,575.003,620.003,540.003,620.003,283.8264,494
2022-11-143,555.003,665.003,535.003,565.003,233.93125,607
2022-11-113,545.003,595.003,530.003,555.003,224.8644,807
2022-11-103,455.003,535.003,400.003,490.003,165.8950,802
← NewerPage 16 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.