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
2022-11-093,465.003,510.003,440.003,485.003,161.3637,799
2022-11-083,390.003,475.003,390.003,460.003,138.6828,310
2022-11-073,345.003,390.003,320.003,390.003,075.1840,615
2022-11-043,360.003,360.003,275.003,345.003,034.3643,356
2022-11-033,395.003,395.003,300.003,390.003,075.1836,501
2022-11-023,395.003,435.003,360.003,430.003,111.4658,261
2022-11-013,375.003,395.003,310.003,380.003,066.1134,893
2022-10-313,335.003,390.003,335.003,375.003,061.5728,726
2022-10-283,330.003,365.003,300.003,310.003,002.6121,973
2022-10-273,300.003,385.003,270.003,365.003,052.5042,098
2022-10-263,330.003,380.003,250.003,330.003,020.7536,441
2022-10-253,340.003,365.003,305.003,335.003,025.2953,219
2022-10-243,355.003,385.003,310.003,350.003,038.8939,194
2022-10-213,260.003,350.003,260.003,330.003,020.7541,608
2022-10-203,330.003,360.003,280.003,305.002,998.0733,180
2022-10-193,270.003,410.003,260.003,360.003,047.9682,812
2022-10-183,230.003,350.003,200.003,255.002,952.7294,405
2022-10-173,110.003,385.003,085.003,230.002,930.04111,713
2022-10-142,910.003,390.002,910.003,145.002,852.93543,589
2022-10-133,005.003,035.002,865.002,865.002,598.9390,981
2022-10-123,010.003,085.003,005.003,045.002,762.2240,375
2022-10-113,260.003,290.003,070.003,070.002,784.9072,923
2022-10-073,220.003,350.003,195.003,290.002,984.4739,801
2022-10-063,190.003,240.003,135.003,220.002,920.9735,020
2022-10-053,285.003,285.003,090.003,120.002,830.2561,927
2022-10-043,140.003,235.003,140.003,235.002,934.5744,300
2022-09-303,100.003,170.003,070.003,110.002,821.1867,323
2022-09-293,080.003,450.003,080.003,210.002,911.89319,506
2022-09-283,165.003,230.002,965.003,050.002,766.75117,479
2022-09-273,150.003,250.003,075.003,165.002,871.07110,121
2022-09-263,395.003,440.003,155.003,165.002,871.07197,581
2022-09-233,405.003,635.003,405.003,445.003,125.0778,328
2022-09-223,500.003,605.003,410.003,505.003,179.5067,687
2022-09-213,570.003,815.003,540.003,570.003,238.4638,307
2022-09-203,500.003,610.003,500.003,580.003,247.5361,335
2022-09-193,590.003,620.003,525.003,540.003,211.2560,033
2022-09-163,660.003,700.003,620.003,620.003,283.8272,059
2022-09-153,800.003,805.003,685.003,715.003,370.0064,794
2022-09-143,750.003,870.003,650.003,765.003,415.3542,862
2022-09-133,735.003,850.003,735.003,840.003,483.3965,536
2022-09-083,715.003,760.003,700.003,725.003,379.0752,775
2022-09-073,780.003,800.003,685.003,700.003,356.3984,577
2022-09-063,760.003,845.003,750.003,820.003,465.2554,143
2022-09-053,825.003,835.003,705.003,800.003,447.1079,655
2022-09-024,065.004,105.003,765.003,825.003,469.78263,505
2022-09-014,165.004,225.004,030.004,060.003,682.96102,594
2022-08-314,125.004,190.004,080.004,180.003,791.8171,214
2022-08-304,195.004,240.004,110.004,180.003,791.8154,808
2022-08-294,180.004,300.004,110.004,170.003,782.74130,011
2022-08-264,475.004,505.004,375.004,375.003,968.7087,594
2022-08-254,405.004,555.004,380.004,480.004,063.9576,084
2022-08-244,345.004,555.004,310.004,440.004,027.67109,051
2022-08-234,445.004,610.004,345.004,345.003,941.49115,604
2022-08-224,500.004,875.004,460.004,560.004,136.52601,166
2022-08-194,670.004,725.004,570.004,580.004,154.67190,165
2022-08-184,765.005,130.004,545.004,685.004,249.911,311,914
2022-08-174,620.004,935.004,570.004,680.004,245.382,407,478
2022-08-164,220.005,230.004,190.004,665.004,231.778,813,540
2022-08-124,155.004,245.004,155.004,220.003,828.1034,241
2022-08-114,150.004,225.004,140.004,155.003,769.1344,299
← NewerPage 17 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.