ECSTELECOM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 6,230.00 | 6,270.00 | 6,040.00 | 6,150.00 | 5,423.89 | 590,642 |
| 2021-11-18 | 6,230.00 | 6,340.00 | 6,100.00 | 6,310.00 | 5,565.00 | 1,036,037 |
| 2021-11-17 | 5,650.00 | 6,940.00 | 5,630.00 | 6,200.00 | 5,467.99 | 10,676,060 |
| 2021-11-16 | 5,560.00 | 5,620.00 | 5,480.00 | 5,580.00 | 4,921.19 | 74,893 |
| 2021-11-15 | 5,570.00 | 5,620.00 | 5,460.00 | 5,590.00 | 4,930.01 | 85,716 |
| 2021-11-12 | 5,280.00 | 5,580.00 | 5,260.00 | 5,530.00 | 4,877.10 | 107,559 |
| 2021-11-11 | 5,210.00 | 5,390.00 | 5,200.00 | 5,320.00 | 4,691.89 | 96,926 |
| 2021-11-10 | 5,610.00 | 5,610.00 | 5,350.00 | 5,350.00 | 4,718.35 | 100,690 |
| 2021-11-09 | 5,550.00 | 5,600.00 | 5,480.00 | 5,580.00 | 4,921.19 | 85,795 |
| 2021-11-08 | 5,560.00 | 5,580.00 | 5,280.00 | 5,550.00 | 4,894.73 | 150,735 |
| 2021-11-05 | 5,600.00 | 5,770.00 | 5,510.00 | 5,620.00 | 4,956.47 | 112,717 |
| 2021-11-04 | 5,780.00 | 5,860.00 | 5,560.00 | 5,610.00 | 4,947.65 | 159,322 |
| 2021-11-03 | 5,740.00 | 5,860.00 | 5,620.00 | 5,860.00 | 5,168.13 | 143,483 |
| 2021-11-02 | 5,470.00 | 5,760.00 | 5,430.00 | 5,730.00 | 5,053.48 | 182,826 |
| 2021-11-01 | 5,330.00 | 5,480.00 | 5,290.00 | 5,470.00 | 4,824.18 | 129,963 |
| 2021-10-29 | 5,300.00 | 5,600.00 | 5,270.00 | 5,300.00 | 4,674.25 | 239,678 |
| 2021-10-28 | 5,400.00 | 5,420.00 | 5,270.00 | 5,280.00 | 4,656.61 | 75,545 |
| 2021-10-27 | 5,410.00 | 5,430.00 | 5,300.00 | 5,430.00 | 4,788.90 | 78,392 |
| 2021-10-26 | 5,310.00 | 5,390.00 | 5,290.00 | 5,380.00 | 4,744.81 | 51,440 |
| 2021-10-25 | 5,350.00 | 5,360.00 | 5,180.00 | 5,300.00 | 4,674.25 | 94,832 |
| 2021-10-22 | 5,230.00 | 5,330.00 | 5,230.00 | 5,330.00 | 4,700.71 | 95,139 |
| 2021-10-21 | 5,380.00 | 5,460.00 | 5,270.00 | 5,300.00 | 4,674.25 | 86,532 |
| 2021-10-20 | 5,380.00 | 5,500.00 | 5,360.00 | 5,410.00 | 4,771.26 | 72,387 |
| 2021-10-19 | 5,390.00 | 5,480.00 | 5,350.00 | 5,370.00 | 4,735.99 | 49,860 |
| 2021-10-18 | 5,440.00 | 5,570.00 | 5,330.00 | 5,430.00 | 4,788.90 | 70,494 |
| 2021-10-15 | 5,450.00 | 5,470.00 | 5,320.00 | 5,470.00 | 4,824.18 | 80,463 |
| 2021-10-14 | 5,250.00 | 5,410.00 | 5,240.00 | 5,370.00 | 4,735.99 | 78,084 |
← NewerPage 21 of 21 · 1,227 trading days
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.