eSang Networks Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,400.00 | 5,460.00 | 5,350.00 | 5,420.00 | 5,188.09 | 7,035 |
| 2024-04-24 | 5,360.00 | 5,480.00 | 5,360.00 | 5,470.00 | 5,235.95 | 7,605 |
| 2024-04-23 | 5,490.00 | 5,490.00 | 5,380.00 | 5,390.00 | 5,159.38 | 6,320 |
| 2024-04-22 | 5,360.00 | 5,480.00 | 5,310.00 | 5,460.00 | 5,226.38 | 14,206 |
| 2024-04-19 | 5,420.00 | 5,470.00 | 5,230.00 | 5,360.00 | 5,130.66 | 21,753 |
| 2024-04-18 | 5,500.00 | 5,590.00 | 5,430.00 | 5,470.00 | 5,235.95 | 20,241 |
| 2024-04-17 | 5,510.00 | 5,560.00 | 5,400.00 | 5,510.00 | 5,274.24 | 17,990 |
| 2024-04-16 | 5,420.00 | 5,460.00 | 5,250.00 | 5,460.00 | 5,226.38 | 22,117 |
| 2024-04-15 | 5,490.00 | 5,490.00 | 5,360.00 | 5,430.00 | 5,197.67 | 21,922 |
| 2024-04-12 | 5,550.00 | 5,550.00 | 5,460.00 | 5,550.00 | 5,312.53 | 21,890 |
| 2024-04-11 | 5,640.00 | 5,640.00 | 5,550.00 | 5,550.00 | 5,312.53 | 9,947 |
| 2024-04-09 | 5,660.00 | 5,710.00 | 5,570.00 | 5,680.00 | 5,436.97 | 18,245 |
| 2024-04-08 | 5,680.00 | 5,740.00 | 5,610.00 | 5,660.00 | 5,417.82 | 19,734 |
| 2024-04-05 | 5,600.00 | 5,680.00 | 5,540.00 | 5,680.00 | 5,436.97 | 18,786 |
| 2024-04-04 | 5,630.00 | 5,660.00 | 5,580.00 | 5,620.00 | 5,379.54 | 17,324 |
| 2024-04-03 | 5,660.00 | 5,670.00 | 5,550.00 | 5,650.00 | 5,408.25 | 11,339 |
| 2024-04-02 | 5,740.00 | 5,740.00 | 5,590.00 | 5,660.00 | 5,417.82 | 31,491 |
| 2024-04-01 | 5,520.00 | 5,700.00 | 5,490.00 | 5,670.00 | 5,427.40 | 31,959 |
| 2024-03-29 | 5,510.00 | 5,570.00 | 5,500.00 | 5,520.00 | 5,283.81 | 13,961 |
| 2024-03-28 | 5,480.00 | 5,520.00 | 5,450.00 | 5,520.00 | 5,283.81 | 9,733 |
| 2024-03-27 | 5,540.00 | 5,560.00 | 5,450.00 | 5,480.00 | 5,245.53 | 14,894 |
| 2024-03-26 | 5,560.00 | 5,560.00 | 5,430.00 | 5,540.00 | 5,302.96 | 16,781 |
| 2024-03-25 | 5,540.00 | 5,550.00 | 5,460.00 | 5,540.00 | 5,302.96 | 9,065 |
| 2024-03-22 | 5,510.00 | 5,530.00 | 5,450.00 | 5,520.00 | 5,283.81 | 13,073 |
| 2024-03-21 | 5,470.00 | 5,510.00 | 5,430.00 | 5,510.00 | 5,274.24 | 12,097 |
| 2024-03-20 | 5,430.00 | 5,490.00 | 5,380.00 | 5,470.00 | 5,235.95 | 26,125 |
| 2024-03-19 | 5,490.00 | 5,510.00 | 5,420.00 | 5,430.00 | 5,197.67 | 22,928 |
| 2024-03-18 | 5,450.00 | 5,490.00 | 5,440.00 | 5,490.00 | 5,255.10 | 10,186 |
| 2024-03-15 | 5,450.00 | 5,480.00 | 5,410.00 | 5,480.00 | 5,245.53 | 19,324 |
| 2024-03-14 | 5,480.00 | 5,480.00 | 5,390.00 | 5,480.00 | 5,245.53 | 23,023 |
| 2024-03-13 | 5,480.00 | 5,530.00 | 5,390.00 | 5,390.00 | 5,159.38 | 25,976 |
| 2024-03-12 | 5,500.00 | 5,510.00 | 5,410.00 | 5,490.00 | 5,255.10 | 20,704 |
| 2024-03-11 | 5,440.00 | 5,550.00 | 5,420.00 | 5,500.00 | 5,264.67 | 19,079 |
| 2024-03-08 | 5,420.00 | 5,440.00 | 5,370.00 | 5,440.00 | 5,207.24 | 20,309 |
| 2024-03-07 | 5,410.00 | 5,450.00 | 5,370.00 | 5,440.00 | 5,207.24 | 15,540 |
| 2024-03-06 | 5,470.00 | 5,470.00 | 5,380.00 | 5,460.00 | 5,226.38 | 15,748 |
| 2024-03-05 | 5,500.00 | 5,500.00 | 5,400.00 | 5,470.00 | 5,235.95 | 17,572 |
| 2024-03-04 | 5,460.00 | 5,480.00 | 5,400.00 | 5,470.00 | 5,235.95 | 19,907 |
| 2024-02-29 | 5,430.00 | 5,510.00 | 5,370.00 | 5,460.00 | 5,226.38 | 10,889 |
| 2024-02-28 | 5,370.00 | 5,440.00 | 5,350.00 | 5,430.00 | 5,197.67 | 13,868 |
| 2024-02-27 | 5,360.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,168.95 | 29,781 |
| 2024-02-26 | 5,430.00 | 5,490.00 | 5,360.00 | 5,360.00 | 5,130.66 | 12,095 |
| 2024-02-23 | 5,440.00 | 5,510.00 | 5,400.00 | 5,430.00 | 5,197.67 | 17,805 |
| 2024-02-22 | 5,500.00 | 5,530.00 | 5,430.00 | 5,440.00 | 5,207.24 | 10,102 |
| 2024-02-21 | 5,550.00 | 5,560.00 | 5,470.00 | 5,500.00 | 5,264.67 | 18,070 |
| 2024-02-20 | 5,510.00 | 5,570.00 | 5,490.00 | 5,550.00 | 5,312.53 | 8,532 |
| 2024-02-19 | 5,510.00 | 5,530.00 | 5,470.00 | 5,510.00 | 5,274.24 | 11,190 |
| 2024-02-16 | 5,540.00 | 5,560.00 | 5,470.00 | 5,520.00 | 5,283.81 | 16,302 |
| 2024-02-15 | 5,460.00 | 5,540.00 | 5,440.00 | 5,540.00 | 5,302.96 | 28,066 |
| 2024-02-14 | 5,340.00 | 5,480.00 | 5,340.00 | 5,480.00 | 5,245.53 | 25,541 |
| 2024-02-13 | 5,430.00 | 5,430.00 | 5,380.00 | 5,420.00 | 5,188.09 | 15,183 |
| 2024-02-08 | 5,330.00 | 5,430.00 | 5,040.00 | 5,390.00 | 5,159.38 | 61,903 |
| 2024-02-07 | 5,410.00 | 5,410.00 | 5,320.00 | 5,350.00 | 5,121.09 | 22,697 |
| 2024-02-06 | 5,440.00 | 5,450.00 | 5,320.00 | 5,410.00 | 5,178.52 | 27,151 |
| 2024-02-05 | 5,440.00 | 5,450.00 | 5,340.00 | 5,430.00 | 5,197.67 | 29,487 |
| 2024-02-02 | 5,430.00 | 5,460.00 | 5,370.00 | 5,430.00 | 5,197.67 | 38,804 |
| 2024-02-01 | 5,250.00 | 5,450.00 | 5,250.00 | 5,430.00 | 5,197.67 | 119,892 |
| 2024-01-31 | 5,260.00 | 5,290.00 | 5,220.00 | 5,250.00 | 5,025.37 | 16,488 |
| 2024-01-30 | 5,250.00 | 5,300.00 | 5,240.00 | 5,270.00 | 5,044.51 | 17,669 |
| 2024-01-29 | 5,280.00 | 5,310.00 | 5,240.00 | 5,260.00 | 5,034.94 | 19,979 |
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.