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
2024-10-252,745.003,100.002,745.002,925.002,809.81384,043
2024-10-242,770.002,770.002,720.002,770.002,660.9218,240
2024-10-232,815.002,815.002,750.002,795.002,684.9323,579
2024-10-222,790.002,820.002,775.002,820.002,708.9511,017
2024-10-212,825.002,850.002,770.002,820.002,708.9518,551
2024-10-182,860.002,860.002,810.002,840.002,728.1611,186
2024-10-172,895.002,925.002,840.002,860.002,747.3717,178
2024-10-162,910.002,950.002,855.002,895.002,780.9911,800
2024-10-152,935.002,935.002,875.002,915.002,800.2110,747
2024-10-142,965.002,965.002,900.002,935.002,819.424,784
2024-10-112,970.002,995.002,910.002,965.002,848.245,360
2024-10-102,970.002,995.002,885.002,970.002,853.0421,504
2024-10-082,965.002,975.002,910.002,970.002,853.0411,427
2024-10-072,945.002,970.002,905.002,970.002,853.0434,705
2024-10-042,965.002,965.002,900.002,945.002,829.021,586
2024-10-022,960.002,960.002,890.002,940.002,824.225,650
2024-09-302,955.002,965.002,915.002,935.002,819.4216,297
2024-09-272,965.002,965.002,910.002,955.002,838.6312,970
2024-09-262,950.002,965.002,910.002,965.002,848.2421,030
2024-09-252,960.002,965.002,915.002,945.002,829.027,644
2024-09-242,930.002,955.002,920.002,955.002,838.6315,436
2024-09-232,850.002,950.002,840.002,930.002,814.6238,226
2024-09-202,900.002,945.002,815.002,850.002,737.7718,561
2024-09-192,875.002,880.002,800.002,850.002,737.7717,343
2024-09-132,780.002,890.002,775.002,870.002,756.9813,868
2024-09-122,705.002,775.002,705.002,775.002,665.7215,055
2024-09-112,785.002,825.002,660.002,725.002,617.6929,188
2024-09-102,810.002,810.002,705.002,785.002,675.3313,367
2024-09-092,840.002,840.002,690.002,805.002,694.5434,005
2024-09-062,850.002,940.002,805.002,860.002,747.3722,677
2024-09-052,965.002,980.002,850.002,850.002,737.7724,209
2024-09-042,960.002,960.002,840.002,915.002,800.2132,596
2024-09-032,975.003,000.002,925.002,970.002,853.0416,185
2024-09-023,005.003,020.002,970.002,975.002,857.8411,789
2024-08-302,985.003,025.002,945.003,005.002,886.6613,199
2024-08-292,980.003,005.002,975.002,980.002,862.6511,136
2024-08-283,020.003,050.002,955.003,005.002,886.6625,730
2024-08-273,030.003,035.003,005.003,010.002,891.4612,131
2024-08-263,135.003,140.003,000.003,040.002,920.2861,096
2024-08-233,090.003,125.003,060.003,125.003,001.9415,597
2024-08-223,180.003,200.003,050.003,100.002,977.9254,473
2024-08-213,265.003,295.003,100.003,165.003,040.3685,104
2024-08-203,315.003,355.003,260.003,300.003,170.0459,070
2024-08-193,250.003,420.003,170.003,320.003,189.26185,733
2024-08-163,110.003,250.003,100.003,250.003,122.0176,372
2024-08-143,085.003,110.003,060.003,085.002,963.5119,276
2024-08-133,020.003,085.003,020.003,085.002,963.5110,213
2024-08-123,065.003,110.003,020.003,085.002,963.5121,916
2024-08-093,025.003,080.003,010.003,070.002,949.1024,799
2024-08-082,990.003,085.002,965.003,050.002,929.8937,347
2024-08-072,995.003,095.002,840.003,025.002,905.8721,643
2024-08-062,850.003,000.002,850.002,995.002,877.0624,546
2024-08-053,050.003,060.002,820.002,935.002,819.42107,914
2024-08-023,145.003,150.003,060.003,060.002,939.5042,678
2024-08-013,110.003,215.003,105.003,135.003,011.5449,108
2024-07-313,150.003,190.003,050.003,110.002,987.53239,063
2024-07-303,250.003,595.003,200.003,200.003,073.983,324,569
2024-07-293,190.003,245.003,185.003,245.003,117.2120,243
2024-07-263,160.003,210.003,160.003,175.003,049.9724,746
2024-07-253,245.003,245.003,165.003,195.003,069.1864,981
← NewerPage 9 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.