ECSTELECOM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 5,020.00 | 5,090.00 | 4,800.00 | 5,000.00 | 4,409.67 | 156,068 |
| 2022-02-16 | 4,865.00 | 5,040.00 | 4,865.00 | 5,010.00 | 4,418.49 | 132,631 |
| 2022-02-15 | 4,920.00 | 5,030.00 | 4,740.00 | 4,795.00 | 4,228.87 | 207,742 |
| 2022-02-14 | 5,170.00 | 5,200.00 | 4,970.00 | 5,000.00 | 4,409.67 | 216,664 |
| 2022-02-11 | 5,500.00 | 5,510.00 | 5,240.00 | 5,260.00 | 4,638.97 | 275,463 |
| 2022-02-10 | 5,720.00 | 5,740.00 | 5,510.00 | 5,530.00 | 4,877.10 | 358,372 |
| 2022-02-09 | 5,560.00 | 5,850.00 | 5,560.00 | 5,800.00 | 5,115.22 | 561,425 |
| 2022-02-08 | 5,670.00 | 5,730.00 | 5,450.00 | 5,560.00 | 4,903.55 | 208,212 |
| 2022-02-07 | 5,630.00 | 5,800.00 | 5,630.00 | 5,670.00 | 5,000.57 | 185,319 |
| 2022-02-04 | 5,810.00 | 5,810.00 | 5,600.00 | 5,620.00 | 4,956.47 | 353,431 |
| 2022-02-03 | 5,480.00 | 5,830.00 | 5,420.00 | 5,740.00 | 5,062.30 | 567,385 |
| 2022-01-28 | 5,290.00 | 5,450.00 | 5,250.00 | 5,350.00 | 4,718.35 | 277,409 |
| 2022-01-27 | 5,840.00 | 5,870.00 | 5,240.00 | 5,260.00 | 4,638.97 | 667,248 |
| 2022-01-26 | 5,980.00 | 6,160.00 | 5,610.00 | 5,860.00 | 5,168.13 | 1,525,813 |
| 2022-01-25 | 5,630.00 | 6,000.00 | 5,300.00 | 5,970.00 | 5,265.15 | 1,313,973 |
| 2022-01-24 | 5,590.00 | 5,730.00 | 5,460.00 | 5,550.00 | 4,894.73 | 458,234 |
| 2022-01-21 | 5,490.00 | 5,960.00 | 5,460.00 | 5,470.00 | 4,824.18 | 931,261 |
| 2022-01-20 | 5,150.00 | 5,520.00 | 5,150.00 | 5,510.00 | 4,859.46 | 200,206 |
| 2022-01-19 | 5,070.00 | 5,290.00 | 5,070.00 | 5,210.00 | 4,594.88 | 119,079 |
| 2022-01-18 | 5,260.00 | 5,360.00 | 5,140.00 | 5,170.00 | 4,559.60 | 107,781 |
| 2022-01-17 | 5,450.00 | 5,500.00 | 5,260.00 | 5,280.00 | 4,656.61 | 178,991 |
| 2022-01-14 | 5,510.00 | 5,560.00 | 5,440.00 | 5,500.00 | 4,850.64 | 133,148 |
| 2022-01-13 | 5,550.00 | 5,560.00 | 5,460.00 | 5,510.00 | 4,859.46 | 95,528 |
| 2022-01-12 | 5,510.00 | 5,570.00 | 5,500.00 | 5,550.00 | 4,894.73 | 69,941 |
| 2022-01-11 | 5,600.00 | 5,610.00 | 5,440.00 | 5,510.00 | 4,859.46 | 157,272 |
| 2022-01-10 | 5,650.00 | 5,670.00 | 5,540.00 | 5,640.00 | 4,974.11 | 125,183 |
| 2022-01-07 | 5,550.00 | 5,710.00 | 5,550.00 | 5,640.00 | 4,974.11 | 126,585 |
| 2022-01-06 | 5,740.00 | 5,800.00 | 5,550.00 | 5,550.00 | 4,894.73 | 292,521 |
| 2022-01-05 | 5,780.00 | 5,850.00 | 5,720.00 | 5,820.00 | 5,132.86 | 264,674 |
| 2022-01-04 | 5,790.00 | 5,820.00 | 5,690.00 | 5,780.00 | 5,097.58 | 206,377 |
| 2022-01-03 | 5,830.00 | 5,830.00 | 5,710.00 | 5,780.00 | 5,097.58 | 170,002 |
| 2021-12-30 | 5,700.00 | 5,860.00 | 5,700.00 | 5,790.00 | 5,106.40 | 292,616 |
| 2021-12-29 | 5,690.00 | 5,730.00 | 5,620.00 | 5,670.00 | 5,000.57 | 191,194 |
| 2021-12-28 | 5,700.00 | 5,740.00 | 5,660.00 | 5,670.00 | 5,000.57 | 194,590 |
| 2021-12-27 | 5,770.00 | 5,800.00 | 5,660.00 | 5,660.00 | 4,991.75 | 281,306 |
| 2021-12-24 | 5,850.00 | 5,860.00 | 5,770.00 | 5,770.00 | 5,088.76 | 270,700 |
| 2021-12-23 | 5,930.00 | 5,970.00 | 5,750.00 | 5,850.00 | 5,159.31 | 517,582 |
| 2021-12-22 | 6,050.00 | 6,150.00 | 5,910.00 | 5,950.00 | 5,247.51 | 555,321 |
| 2021-12-21 | 6,430.00 | 6,440.00 | 5,800.00 | 6,080.00 | 5,362.16 | 860,695 |
| 2021-12-20 | 6,860.00 | 6,960.00 | 6,490.00 | 6,500.00 | 5,732.57 | 1,018,664 |
| 2021-12-17 | 7,280.00 | 7,680.00 | 6,790.00 | 7,000.00 | 6,173.54 | 2,578,615 |
| 2021-12-16 | 8,030.00 | 8,740.00 | 7,300.00 | 7,340.00 | 6,473.40 | 12,982,490 |
| 2021-12-15 | 7,250.00 | 7,430.00 | 7,100.00 | 7,340.00 | 6,473.40 | 4,133,411 |
| 2021-12-14 | 7,060.00 | 7,390.00 | 6,800.00 | 7,010.00 | 6,182.36 | 4,200,151 |
| 2021-12-13 | 6,700.00 | 6,950.00 | 6,700.00 | 6,900.00 | 6,085.35 | 1,386,717 |
| 2021-12-10 | 6,660.00 | 7,260.00 | 6,580.00 | 6,590.00 | 5,811.95 | 5,445,600 |
| 2021-12-09 | 6,440.00 | 6,630.00 | 6,400.00 | 6,500.00 | 5,732.57 | 676,098 |
| 2021-12-08 | 6,150.00 | 6,650.00 | 6,120.00 | 6,570.00 | 5,794.31 | 1,737,810 |
| 2021-12-07 | 6,260.00 | 6,270.00 | 6,070.00 | 6,130.00 | 5,406.26 | 465,893 |
| 2021-12-06 | 6,450.00 | 6,600.00 | 6,270.00 | 6,280.00 | 5,538.55 | 563,574 |
| 2021-12-03 | 6,620.00 | 6,860.00 | 6,350.00 | 6,370.00 | 5,617.92 | 1,358,650 |
| 2021-12-02 | 6,450.00 | 6,800.00 | 6,360.00 | 6,800.00 | 5,997.15 | 2,641,886 |
| 2021-12-01 | 6,100.00 | 6,430.00 | 6,090.00 | 6,250.00 | 5,512.09 | 1,021,471 |
| 2021-11-30 | 6,780.00 | 6,820.00 | 5,990.00 | 6,040.00 | 5,326.88 | 1,578,655 |
| 2021-11-29 | 6,960.00 | 7,130.00 | 6,570.00 | 6,700.00 | 5,908.96 | 2,050,895 |
| 2021-11-26 | 6,290.00 | 7,110.00 | 6,270.00 | 6,970.00 | 6,147.08 | 5,547,008 |
| 2021-11-25 | 6,440.00 | 6,460.00 | 6,190.00 | 6,280.00 | 5,538.55 | 356,177 |
| 2021-11-24 | 6,780.00 | 6,850.00 | 6,430.00 | 6,470.00 | 5,706.11 | 1,191,526 |
| 2021-11-23 | 6,310.00 | 6,580.00 | 6,290.00 | 6,410.00 | 5,653.20 | 959,074 |
| 2021-11-22 | 6,160.00 | 6,410.00 | 6,120.00 | 6,320.00 | 5,573.82 | 873,436 |
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.