ECSTELECOM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 4,400.00 | 4,620.00 | 4,400.00 | 4,460.00 | 4,045.81 | 38,922 |
| 2022-05-13 | 4,370.00 | 4,430.00 | 4,370.00 | 4,375.00 | 3,968.70 | 41,292 |
| 2022-05-12 | 4,490.00 | 4,515.00 | 4,335.00 | 4,410.00 | 4,000.45 | 36,774 |
| 2022-05-11 | 4,390.00 | 4,590.00 | 4,390.00 | 4,515.00 | 4,095.70 | 30,875 |
| 2022-05-10 | 4,480.00 | 4,480.00 | 4,290.00 | 4,455.00 | 4,041.27 | 75,511 |
| 2022-05-09 | 4,575.00 | 4,630.00 | 4,500.00 | 4,500.00 | 4,082.10 | 58,550 |
| 2022-05-06 | 4,680.00 | 4,680.00 | 4,595.00 | 4,645.00 | 4,213.63 | 45,719 |
| 2022-05-04 | 4,620.00 | 4,750.00 | 4,620.00 | 4,700.00 | 4,263.52 | 76,191 |
| 2022-05-03 | 4,665.00 | 4,685.00 | 4,610.00 | 4,620.00 | 4,190.95 | 34,444 |
| 2022-05-02 | 4,575.00 | 4,680.00 | 4,535.00 | 4,635.00 | 4,204.56 | 59,600 |
| 2022-04-29 | 4,525.00 | 4,620.00 | 4,525.00 | 4,610.00 | 4,181.88 | 47,716 |
| 2022-04-28 | 4,575.00 | 4,595.00 | 4,490.00 | 4,555.00 | 4,131.99 | 64,222 |
| 2022-04-27 | 4,550.00 | 4,600.00 | 4,520.00 | 4,575.00 | 4,150.13 | 82,904 |
| 2022-04-26 | 4,660.00 | 4,750.00 | 4,660.00 | 4,695.00 | 4,258.99 | 53,265 |
| 2022-04-25 | 4,775.00 | 4,775.00 | 4,660.00 | 4,660.00 | 4,227.24 | 82,336 |
| 2022-04-22 | 4,850.00 | 4,860.00 | 4,770.00 | 4,800.00 | 4,354.23 | 61,726 |
| 2022-04-21 | 4,870.00 | 4,870.00 | 4,820.00 | 4,850.00 | 4,399.59 | 50,944 |
| 2022-04-20 | 4,935.00 | 4,950.00 | 4,790.00 | 4,850.00 | 4,399.59 | 130,894 |
| 2022-04-19 | 4,810.00 | 4,905.00 | 4,795.00 | 4,880.00 | 4,426.81 | 140,256 |
| 2022-04-18 | 4,825.00 | 4,850.00 | 4,770.00 | 4,830.00 | 4,381.45 | 45,259 |
| 2022-04-15 | 4,930.00 | 4,930.00 | 4,810.00 | 4,815.00 | 4,367.84 | 79,197 |
| 2022-04-14 | 4,965.00 | 4,965.00 | 4,915.00 | 4,925.00 | 4,467.63 | 22,937 |
| 2022-04-13 | 4,855.00 | 4,955.00 | 4,855.00 | 4,915.00 | 4,458.55 | 38,939 |
| 2022-04-12 | 4,995.00 | 4,995.00 | 4,850.00 | 4,885.00 | 4,431.34 | 64,004 |
| 2022-04-11 | 4,950.00 | 5,030.00 | 4,900.00 | 5,020.00 | 4,553.80 | 45,987 |
| 2022-04-08 | 5,000.00 | 5,060.00 | 4,870.00 | 4,970.00 | 4,508.45 | 41,617 |
| 2022-04-07 | 5,160.00 | 5,160.00 | 4,985.00 | 5,000.00 | 4,535.66 | 113,099 |
| 2022-04-06 | 5,230.00 | 5,230.00 | 5,160.00 | 5,200.00 | 4,717.09 | 38,744 |
| 2022-04-05 | 5,240.00 | 5,250.00 | 5,190.00 | 5,240.00 | 4,753.37 | 59,734 |
| 2022-04-04 | 5,180.00 | 5,230.00 | 5,170.00 | 5,200.00 | 4,717.09 | 72,975 |
| 2022-04-01 | 5,260.00 | 5,290.00 | 5,130.00 | 5,230.00 | 4,744.30 | 77,719 |
| 2022-03-31 | 5,330.00 | 5,330.00 | 5,230.00 | 5,260.00 | 4,771.52 | 90,903 |
| 2022-03-30 | 5,350.00 | 5,370.00 | 5,260.00 | 5,330.00 | 4,835.01 | 107,530 |
| 2022-03-29 | 5,320.00 | 5,440.00 | 5,260.00 | 5,400.00 | 4,762.44 | 193,171 |
| 2022-03-28 | 5,390.00 | 5,390.00 | 5,270.00 | 5,310.00 | 4,683.07 | 74,790 |
| 2022-03-25 | 5,310.00 | 5,350.00 | 5,290.00 | 5,330.00 | 4,700.71 | 72,917 |
| 2022-03-24 | 5,270.00 | 5,340.00 | 5,200.00 | 5,310.00 | 4,683.07 | 101,024 |
| 2022-03-23 | 5,250.00 | 5,300.00 | 5,190.00 | 5,270.00 | 4,647.79 | 114,954 |
| 2022-03-22 | 5,150.00 | 5,340.00 | 5,130.00 | 5,250.00 | 4,630.15 | 179,605 |
| 2022-03-21 | 5,220.00 | 5,230.00 | 5,110.00 | 5,140.00 | 4,533.14 | 129,436 |
| 2022-03-18 | 5,120.00 | 5,290.00 | 5,120.00 | 5,210.00 | 4,594.88 | 235,974 |
| 2022-03-17 | 5,150.00 | 5,200.00 | 5,120.00 | 5,180.00 | 4,568.42 | 131,883 |
| 2022-03-16 | 5,020.00 | 5,170.00 | 5,020.00 | 5,150.00 | 4,541.96 | 92,529 |
| 2022-03-15 | 4,980.00 | 5,140.00 | 4,980.00 | 5,020.00 | 4,427.31 | 109,713 |
| 2022-03-14 | 5,070.00 | 5,100.00 | 4,980.00 | 5,010.00 | 4,418.49 | 58,512 |
| 2022-03-11 | 5,010.00 | 5,090.00 | 4,955.00 | 5,070.00 | 4,471.41 | 66,860 |
| 2022-03-10 | 5,150.00 | 5,160.00 | 5,000.00 | 5,010.00 | 4,418.49 | 49,842 |
| 2022-03-08 | 4,930.00 | 4,995.00 | 4,865.00 | 4,955.00 | 4,369.98 | 63,534 |
| 2022-03-07 | 5,050.00 | 5,130.00 | 4,960.00 | 5,000.00 | 4,409.67 | 43,039 |
| 2022-03-04 | 5,120.00 | 5,130.00 | 5,040.00 | 5,090.00 | 4,489.04 | 69,156 |
| 2022-03-03 | 5,000.00 | 5,150.00 | 4,960.00 | 5,120.00 | 4,515.50 | 143,044 |
| 2022-03-02 | 4,865.00 | 4,990.00 | 4,810.00 | 4,960.00 | 4,374.39 | 73,116 |
| 2022-02-28 | 4,810.00 | 4,870.00 | 4,740.00 | 4,865.00 | 4,290.61 | 45,766 |
| 2022-02-25 | 4,730.00 | 4,825.00 | 4,705.00 | 4,810.00 | 4,242.10 | 95,507 |
| 2022-02-24 | 4,865.00 | 4,925.00 | 4,660.00 | 4,690.00 | 4,136.27 | 179,588 |
| 2022-02-23 | 4,875.00 | 4,945.00 | 4,850.00 | 4,905.00 | 4,325.89 | 113,349 |
| 2022-02-22 | 4,950.00 | 5,030.00 | 4,855.00 | 4,870.00 | 4,295.02 | 117,602 |
| 2022-02-21 | 4,960.00 | 5,110.00 | 4,920.00 | 5,060.00 | 4,462.59 | 106,366 |
| 2022-02-18 | 4,960.00 | 5,070.00 | 4,860.00 | 5,070.00 | 4,471.41 | 74,110 |
| 2022-02-17 | 5,020.00 | 5,090.00 | 4,800.00 | 5,000.00 | 4,409.67 | 156,068 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 100.0000 KRW |
| 2025-03-28 | 50.0000 KRW |
| 2024-03-28 | 100.0000 KRW |
| 2023-03-30 | 120.0000 KRW |
| 2022-03-30 | 150.0000 KRW |
| 2021-03-30 | 130.0000 KRW |
| 2020-03-30 | 100.0000 KRW |
| 2019-03-28 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.