eSang Networks Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5,450.00 | 5,590.00 | 5,430.00 | 5,590.00 | 5,350.82 | 15,267 |
| 2024-07-23 | 5,550.00 | 5,550.00 | 5,480.00 | 5,480.00 | 5,245.53 | 7,514 |
| 2024-07-22 | 5,490.00 | 5,570.00 | 5,400.00 | 5,570.00 | 5,331.67 | 9,907 |
| 2024-07-19 | 5,490.00 | 5,500.00 | 5,420.00 | 5,470.00 | 5,235.95 | 6,239 |
| 2024-07-18 | 5,500.00 | 5,530.00 | 5,440.00 | 5,530.00 | 5,293.39 | 10,191 |
| 2024-07-17 | 5,500.00 | 5,530.00 | 5,470.00 | 5,510.00 | 5,274.24 | 20,388 |
| 2024-07-16 | 5,490.00 | 5,520.00 | 5,450.00 | 5,520.00 | 5,283.81 | 14,896 |
| 2024-07-15 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,264.67 | 31,956 |
| 2024-07-12 | 5,590.00 | 6,400.00 | 5,370.00 | 5,530.00 | 5,293.39 | 1,174,655 |
| 2024-07-11 | 5,640.00 | 5,650.00 | 5,540.00 | 5,590.00 | 5,350.82 | 12,996 |
| 2024-07-10 | 5,750.00 | 5,750.00 | 5,640.00 | 5,640.00 | 5,398.68 | 12,292 |
| 2024-07-09 | 5,730.00 | 5,790.00 | 5,670.00 | 5,720.00 | 5,475.26 | 12,703 |
| 2024-07-08 | 5,700.00 | 5,710.00 | 5,650.00 | 5,690.00 | 5,446.54 | 6,464 |
| 2024-07-05 | 5,800.00 | 5,800.00 | 5,680.00 | 5,680.00 | 5,436.97 | 8,222 |
| 2024-07-04 | 5,830.00 | 5,830.00 | 5,730.00 | 5,780.00 | 5,532.69 | 5,086 |
| 2024-07-03 | 5,790.00 | 5,830.00 | 5,730.00 | 5,830.00 | 5,580.55 | 8,768 |
| 2024-07-02 | 5,670.00 | 5,850.00 | 5,670.00 | 5,850.00 | 5,599.69 | 13,075 |
| 2024-07-01 | 5,730.00 | 5,830.00 | 5,730.00 | 5,740.00 | 5,494.40 | 9,315 |
| 2024-06-28 | 5,720.00 | 5,750.00 | 5,680.00 | 5,730.00 | 5,484.83 | 8,038 |
| 2024-06-27 | 5,790.00 | 5,850.00 | 5,750.00 | 5,750.00 | 5,503.97 | 14,988 |
| 2024-06-26 | 5,790.00 | 5,900.00 | 5,720.00 | 5,850.00 | 5,599.69 | 29,177 |
| 2024-06-25 | 5,850.00 | 5,890.00 | 5,750.00 | 5,790.00 | 5,542.26 | 21,192 |
| 2024-06-24 | 5,660.00 | 5,860.00 | 5,600.00 | 5,860.00 | 5,609.27 | 30,579 |
| 2024-06-21 | 5,680.00 | 5,760.00 | 5,650.00 | 5,730.00 | 5,484.83 | 16,621 |
| 2024-06-20 | 5,650.00 | 5,730.00 | 5,620.00 | 5,730.00 | 5,484.83 | 12,998 |
| 2024-06-19 | 5,750.00 | 5,750.00 | 5,610.00 | 5,630.00 | 5,389.11 | 15,818 |
| 2024-06-18 | 5,680.00 | 5,780.00 | 5,490.00 | 5,750.00 | 5,503.97 | 32,079 |
| 2024-06-17 | 5,730.00 | 5,730.00 | 5,630.00 | 5,690.00 | 5,446.54 | 14,639 |
| 2024-06-14 | 5,720.00 | 5,800.00 | 5,700.00 | 5,730.00 | 5,484.83 | 15,324 |
| 2024-06-13 | 5,750.00 | 5,780.00 | 5,680.00 | 5,710.00 | 5,465.68 | 11,572 |
| 2024-06-12 | 5,680.00 | 5,770.00 | 5,650.00 | 5,750.00 | 5,503.97 | 13,669 |
| 2024-06-11 | 5,760.00 | 5,830.00 | 5,670.00 | 5,750.00 | 5,503.97 | 8,362 |
| 2024-06-10 | 5,750.00 | 5,960.00 | 5,660.00 | 5,770.00 | 5,523.12 | 20,723 |
| 2024-06-07 | 5,720.00 | 5,800.00 | 5,690.00 | 5,750.00 | 5,503.97 | 15,669 |
| 2024-06-05 | 5,820.00 | 5,820.00 | 5,690.00 | 5,720.00 | 5,475.26 | 18,758 |
| 2024-06-04 | 5,910.00 | 5,910.00 | 5,790.00 | 5,820.00 | 5,570.98 | 10,813 |
| 2024-06-03 | 5,830.00 | 5,860.00 | 5,740.00 | 5,840.00 | 5,590.12 | 17,184 |
| 2024-05-31 | 5,800.00 | 5,910.00 | 5,750.00 | 5,810.00 | 5,561.41 | 25,268 |
| 2024-05-30 | 5,790.00 | 5,860.00 | 5,750.00 | 5,800.00 | 5,551.83 | 17,648 |
| 2024-05-29 | 5,790.00 | 5,900.00 | 5,730.00 | 5,800.00 | 5,551.83 | 35,856 |
| 2024-05-28 | 5,630.00 | 5,850.00 | 5,630.00 | 5,850.00 | 5,599.69 | 60,263 |
| 2024-05-27 | 5,620.00 | 5,690.00 | 5,560.00 | 5,630.00 | 5,389.11 | 13,367 |
| 2024-05-24 | 5,630.00 | 5,710.00 | 5,530.00 | 5,620.00 | 5,379.54 | 33,712 |
| 2024-05-23 | 5,610.00 | 5,650.00 | 5,510.00 | 5,610.00 | 5,369.96 | 33,403 |
| 2024-05-22 | 5,650.00 | 5,710.00 | 5,580.00 | 5,620.00 | 5,379.54 | 15,538 |
| 2024-05-21 | 5,620.00 | 5,720.00 | 5,570.00 | 5,650.00 | 5,408.25 | 43,635 |
| 2024-05-20 | 5,730.00 | 5,730.00 | 5,580.00 | 5,580.00 | 5,341.25 | 26,019 |
| 2024-05-17 | 5,570.00 | 5,650.00 | 5,540.00 | 5,650.00 | 5,408.25 | 29,299 |
| 2024-05-16 | 5,580.00 | 5,600.00 | 5,540.00 | 5,570.00 | 5,331.67 | 11,172 |
| 2024-05-14 | 5,490.00 | 5,580.00 | 5,460.00 | 5,580.00 | 5,341.25 | 12,873 |
| 2024-05-13 | 5,520.00 | 5,520.00 | 5,460.00 | 5,460.00 | 5,226.38 | 8,629 |
| 2024-05-10 | 5,550.00 | 5,560.00 | 5,470.00 | 5,520.00 | 5,283.81 | 8,681 |
| 2024-05-09 | 5,570.00 | 5,570.00 | 5,490.00 | 5,550.00 | 5,312.53 | 7,022 |
| 2024-05-08 | 5,530.00 | 5,570.00 | 5,470.00 | 5,560.00 | 5,322.10 | 12,015 |
| 2024-05-07 | 5,540.00 | 5,590.00 | 5,460.00 | 5,530.00 | 5,293.39 | 12,203 |
| 2024-05-03 | 5,460.00 | 5,560.00 | 5,460.00 | 5,530.00 | 5,293.39 | 17,314 |
| 2024-05-02 | 5,390.00 | 5,470.00 | 5,390.00 | 5,470.00 | 5,235.95 | 9,584 |
| 2024-04-30 | 5,290.00 | 5,460.00 | 5,290.00 | 5,440.00 | 5,207.24 | 21,997 |
| 2024-04-29 | 5,350.00 | 5,350.00 | 5,280.00 | 5,290.00 | 5,063.66 | 16,792 |
| 2024-04-26 | 5,410.00 | 5,410.00 | 5,290.00 | 5,350.00 | 5,121.09 | 16,453 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 130.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2023-06-29 | 670.0000 KRW |
| 2022-12-28 | 88.6496 KRW |
| 2021-12-29 | 88.6496 KRW |
| 2020-12-29 | 88.6496 KRW |
| 2019-12-27 | 88.6496 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.