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
2022-08-104,245.004,250.004,130.004,145.003,760.0663,827
2022-08-094,240.004,300.004,230.004,250.003,855.3168,027
2022-08-084,195.004,250.004,150.004,235.003,841.7079,401
2022-08-054,275.004,280.004,200.004,230.003,837.1775,993
2022-08-044,385.004,385.004,255.004,255.003,859.85122,833
2022-08-034,370.004,435.004,330.004,390.003,982.3155,188
2022-08-024,425.004,435.004,315.004,370.003,964.17143,576
2022-08-014,390.004,480.004,325.004,465.004,050.3575,235
2022-07-294,535.004,540.004,375.004,390.003,982.31149,025
2022-07-284,650.004,670.004,540.004,540.004,118.38167,247
2022-07-274,585.004,920.004,495.004,695.004,258.991,900,301
2022-07-264,395.004,580.004,395.004,525.004,104.77258,262
2022-07-254,505.004,505.004,360.004,380.003,973.24241,714
2022-07-224,640.004,740.004,480.004,550.004,127.45369,276
2022-07-215,150.005,420.004,680.004,680.004,245.383,026,864
2022-07-204,570.004,825.004,480.004,825.004,376.912,627,985
2022-07-194,500.004,590.004,420.004,495.004,077.56542,607
2022-07-184,095.004,725.004,090.004,420.004,009.523,152,822
2022-07-154,100.004,145.003,995.004,095.003,714.7176,589
2022-07-144,055.004,135.003,975.004,120.003,737.3867,894
2022-07-134,355.004,460.004,010.004,065.003,687.49280,047
2022-07-124,220.004,285.004,080.004,185.003,796.35240,768
2022-07-113,915.004,165.003,915.004,120.003,737.38196,803
2022-07-083,785.003,940.003,785.003,870.003,510.6043,024
2022-07-073,760.003,830.003,740.003,815.003,460.7148,258
2022-07-063,665.003,770.003,660.003,730.003,383.6063,618
2022-07-053,440.003,655.003,440.003,640.003,301.9672,150
2022-07-043,395.003,490.003,380.003,440.003,120.5350,835
2022-07-013,475.003,575.003,350.003,410.003,093.3283,939
2022-06-303,690.003,695.003,470.003,520.003,193.1180,293
2022-06-293,540.003,750.003,530.003,650.003,311.0352,022
2022-06-283,660.003,700.003,605.003,685.003,342.7860,026
2022-06-273,520.003,705.003,470.003,625.003,288.3594,923
2022-06-243,220.003,415.003,220.003,405.003,088.79133,004
2022-06-233,530.003,610.003,230.003,230.002,930.04226,050
2022-06-223,865.003,925.003,600.003,600.003,265.68172,833
2022-06-213,985.004,080.003,790.003,865.003,506.07253,115
2022-06-204,225.004,225.003,950.004,060.003,682.96122,726
2022-06-173,810.004,395.003,800.004,225.003,832.63721,451
2022-06-163,790.004,630.003,790.003,980.003,610.391,647,154
2022-06-154,000.004,045.003,760.003,770.003,419.89140,760
2022-06-144,020.004,170.003,995.004,050.003,673.89117,025
2022-06-134,320.004,320.004,150.004,210.003,819.0398,398
2022-06-104,445.004,445.004,350.004,400.003,991.3837,609
2022-06-094,510.004,510.004,410.004,450.004,036.7427,330
2022-06-084,475.004,595.004,460.004,510.004,091.1733,153
2022-06-074,600.004,610.004,425.004,500.004,082.1048,685
2022-06-034,565.004,635.004,520.004,625.004,195.4953,241
2022-06-024,565.004,620.004,525.004,565.004,141.0629,159
2022-05-314,480.004,580.004,480.004,575.004,150.1352,433
2022-05-304,415.004,505.004,380.004,480.004,063.9546,317
2022-05-274,395.004,425.004,355.004,380.003,973.2439,671
2022-05-264,400.004,415.004,365.004,395.003,986.8533,518
2022-05-254,410.004,585.004,370.004,405.003,995.9283,324
2022-05-244,515.004,560.004,400.004,455.004,041.2729,297
2022-05-234,440.004,545.004,440.004,515.004,095.7045,541
2022-05-204,430.004,485.004,425.004,440.004,027.6734,137
2022-05-194,450.004,460.004,390.004,425.004,014.0637,859
2022-05-184,505.004,645.004,505.004,535.004,113.8453,654
2022-05-174,405.004,525.004,405.004,490.004,073.0229,715
← NewerPage 18 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.