eSang Networks Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,520.00 | 5,580.00 | 5,470.00 | 5,520.00 | 5,185.24 | 20,274 |
| 2023-07-31 | 5,470.00 | 5,560.00 | 5,470.00 | 5,520.00 | 5,185.24 | 24,596 |
| 2023-07-28 | 5,390.00 | 5,500.00 | 5,350.00 | 5,500.00 | 5,166.45 | 12,602 |
| 2023-07-27 | 5,340.00 | 5,400.00 | 5,270.00 | 5,390.00 | 5,063.12 | 17,774 |
| 2023-07-26 | 5,520.00 | 5,520.00 | 5,130.00 | 5,350.00 | 5,025.55 | 130,192 |
| 2023-07-25 | 5,600.00 | 5,600.00 | 5,490.00 | 5,530.00 | 5,194.63 | 14,926 |
| 2023-07-24 | 5,640.00 | 5,640.00 | 5,490.00 | 5,630.00 | 5,288.56 | 24,933 |
| 2023-07-21 | 5,680.00 | 5,710.00 | 5,610.00 | 5,690.00 | 5,344.93 | 16,759 |
| 2023-07-20 | 5,710.00 | 5,720.00 | 5,640.00 | 5,720.00 | 5,373.11 | 5,734 |
| 2023-07-19 | 5,730.00 | 5,810.00 | 5,650.00 | 5,710.00 | 5,363.71 | 17,166 |
| 2023-07-18 | 5,660.00 | 5,890.00 | 5,660.00 | 5,750.00 | 5,401.29 | 38,726 |
| 2023-07-17 | 5,680.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,354.32 | 16,422 |
| 2023-07-14 | 5,700.00 | 5,710.00 | 5,620.00 | 5,680.00 | 5,335.53 | 13,973 |
| 2023-07-13 | 5,710.00 | 5,750.00 | 5,670.00 | 5,700.00 | 5,354.32 | 7,492 |
| 2023-07-12 | 5,730.00 | 5,750.00 | 5,660.00 | 5,710.00 | 5,363.71 | 11,230 |
| 2023-07-11 | 5,670.00 | 5,750.00 | 5,670.00 | 5,720.00 | 5,373.11 | 7,936 |
| 2023-07-10 | 5,450.00 | 5,670.00 | 5,440.00 | 5,670.00 | 5,326.14 | 29,246 |
| 2023-07-07 | 5,570.00 | 5,570.00 | 5,450.00 | 5,500.00 | 5,166.45 | 37,273 |
| 2023-07-06 | 5,790.00 | 5,790.00 | 5,600.00 | 5,620.00 | 5,279.17 | 26,411 |
| 2023-07-05 | 5,810.00 | 5,860.00 | 5,780.00 | 5,790.00 | 5,438.86 | 22,574 |
| 2023-07-04 | 5,790.00 | 5,880.00 | 5,760.00 | 5,780.00 | 5,429.47 | 40,337 |
| 2023-07-03 | 5,650.00 | 5,780.00 | 5,650.00 | 5,740.00 | 5,391.89 | 34,981 |
| 2023-06-30 | 5,660.00 | 5,720.00 | 5,580.00 | 5,650.00 | 5,307.35 | 15,570 |
| 2023-06-29 | 5,900.00 | 5,900.00 | 5,610.00 | 5,700.00 | 5,354.32 | 176,137 |
| 2023-06-28 | 5,363.30 | 5,496.28 | 5,318.98 | 5,478.55 | 4,516.93 | 102,311 |
| 2023-06-27 | 5,318.98 | 5,398.76 | 5,292.38 | 5,389.90 | 4,443.84 | 62,368 |
| 2023-06-26 | 5,203.73 | 5,318.98 | 5,141.68 | 5,318.98 | 4,385.37 | 31,631 |
| 2023-06-23 | 5,239.19 | 5,283.52 | 5,186.00 | 5,203.73 | 4,290.35 | 17,674 |
| 2023-06-22 | 5,221.46 | 5,372.17 | 5,141.68 | 5,283.52 | 4,356.13 | 115,272 |
| 2023-06-21 | 5,132.81 | 5,301.25 | 5,106.22 | 5,248.06 | 4,326.90 | 83,695 |
| 2023-06-20 | 5,221.46 | 5,221.46 | 4,990.97 | 5,168.27 | 4,261.12 | 32,672 |
| 2023-06-19 | 5,132.81 | 5,230.33 | 5,097.35 | 5,221.46 | 4,304.97 | 33,693 |
| 2023-06-16 | 5,141.68 | 5,159.41 | 5,079.62 | 5,150.54 | 4,246.50 | 22,757 |
| 2023-06-15 | 5,070.76 | 5,141.68 | 5,026.43 | 5,097.35 | 4,202.64 | 18,613 |
| 2023-06-14 | 5,177.14 | 5,177.14 | 5,053.03 | 5,088.49 | 4,195.33 | 28,895 |
| 2023-06-13 | 5,132.81 | 5,177.14 | 5,061.89 | 5,168.27 | 4,261.12 | 16,382 |
| 2023-06-12 | 5,194.87 | 5,194.87 | 5,053.03 | 5,132.81 | 4,231.88 | 15,841 |
| 2023-06-09 | 5,115.08 | 5,168.27 | 5,088.49 | 5,115.08 | 4,217.26 | 15,852 |
| 2023-06-08 | 5,123.95 | 5,168.27 | 5,053.03 | 5,115.08 | 4,217.26 | 21,214 |
| 2023-06-07 | 5,194.87 | 5,221.46 | 5,168.27 | 5,168.27 | 4,261.12 | 21,916 |
| 2023-06-05 | 5,141.68 | 5,212.60 | 5,115.08 | 5,186.00 | 4,275.73 | 30,231 |
| 2023-06-02 | 5,115.08 | 5,168.27 | 5,097.35 | 5,115.08 | 4,217.26 | 32,417 |
| 2023-06-01 | 5,035.30 | 5,115.08 | 4,999.84 | 5,115.08 | 4,217.26 | 23,058 |
| 2023-05-31 | 5,115.08 | 5,132.81 | 5,008.70 | 5,053.03 | 4,166.10 | 28,234 |
| 2023-05-30 | 5,079.62 | 5,132.81 | 5,035.30 | 5,115.08 | 4,217.26 | 38,845 |
| 2023-05-26 | 4,982.11 | 5,044.16 | 4,973.24 | 5,008.70 | 4,129.55 | 20,924 |
| 2023-05-25 | 5,159.41 | 5,159.41 | 4,964.38 | 4,964.38 | 4,093.01 | 28,306 |
| 2023-05-24 | 5,079.62 | 5,159.41 | 5,026.43 | 5,088.49 | 4,195.33 | 30,234 |
| 2023-05-23 | 5,097.35 | 5,159.41 | 5,053.03 | 5,088.49 | 4,195.33 | 47,170 |
| 2023-05-22 | 5,061.89 | 5,097.35 | 4,999.84 | 5,061.89 | 4,173.41 | 31,627 |
| 2023-05-19 | 5,070.76 | 5,097.35 | 4,990.97 | 5,061.89 | 4,173.41 | 23,030 |
| 2023-05-18 | 5,070.76 | 5,097.35 | 5,035.30 | 5,070.76 | 4,180.72 | 32,678 |
| 2023-05-17 | 4,964.38 | 5,097.35 | 4,875.73 | 5,035.30 | 4,151.48 | 92,271 |
| 2023-05-16 | 4,849.13 | 4,964.38 | 4,760.48 | 4,858.00 | 4,005.30 | 67,814 |
| 2023-05-15 | 4,858.00 | 4,902.32 | 4,804.81 | 4,849.13 | 3,997.99 | 25,659 |
| 2023-05-12 | 4,982.11 | 4,982.11 | 4,858.00 | 4,858.00 | 4,005.30 | 23,072 |
| 2023-05-11 | 4,964.38 | 5,097.35 | 4,849.13 | 4,982.11 | 4,107.63 | 74,510 |
| 2023-05-10 | 4,866.86 | 4,955.51 | 4,831.40 | 4,946.65 | 4,078.39 | 27,791 |
| 2023-05-09 | 4,858.00 | 4,920.05 | 4,849.13 | 4,866.86 | 4,012.61 | 15,477 |
| 2023-05-08 | 4,884.59 | 4,937.78 | 4,849.13 | 4,911.19 | 4,049.16 | 23,704 |
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.