eSang Networks Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	4,795.94	4,920.05	4,795.94	4,884.59	4,027.23	22,527
2023-05-03	4,813.67	4,875.73	4,778.21	4,849.13	3,997.99	28,994
2023-05-02	4,769.35	4,813.67	4,689.56	4,813.67	3,968.76	38,127
2023-04-28	4,875.73	4,902.32	4,733.89	4,795.94	3,954.14	50,138
2023-04-27	4,787.08	4,858.00	4,671.83	4,858.00	4,005.30	29,383
2023-04-26	4,733.89	4,884.59	4,671.83	4,787.08	3,946.83	34,871
2023-04-25	4,654.10	4,831.40	4,627.51	4,769.35	3,932.21	45,587
2023-04-24	4,787.08	4,795.94	4,680.70	4,698.43	3,873.74	37,572
2023-04-21	4,866.86	4,893.46	4,742.75	4,795.94	3,954.14	84,798
2023-04-20	5,079.62	5,088.49	4,902.32	4,911.19	4,049.16	67,261
2023-04-19	5,097.35	5,159.41	5,053.03	5,106.22	4,209.95	63,840
2023-04-18	5,070.76	5,132.81	5,044.16	5,088.49	4,195.33	50,106
2023-04-17	5,097.35	5,097.35	5,026.43	5,070.76	4,180.72	39,008
2023-04-14	5,053.03	5,097.35	5,044.16	5,053.03	4,166.10	42,304
2023-04-13	5,008.70	5,061.89	4,964.38	5,044.16	4,158.79	29,648
2023-04-12	5,008.70	5,106.22	5,008.70	5,008.70	4,129.55	69,330
2023-04-11	4,973.24	5,061.89	4,920.05	5,008.70	4,129.55	57,555
2023-04-10	5,061.89	5,079.62	4,920.05	4,973.24	4,100.32	69,796
2023-04-07	4,982.11	5,070.76	4,893.46	5,061.89	4,173.41	55,848
2023-04-06	5,097.35	5,097.35	4,911.19	4,946.65	4,078.39	51,713
2023-04-05	5,141.68	5,159.41	4,999.84	5,097.35	4,202.64	97,320
2023-04-04	4,964.38	5,336.71	4,858.00	5,221.46	4,304.97	350,850
2023-04-03	4,813.67	4,973.24	4,742.75	4,902.32	4,041.85	92,191
2023-03-31	4,769.35	4,813.67	4,716.16	4,813.67	3,968.76	24,161
2023-03-30	4,795.94	4,813.67	4,698.43	4,769.35	3,932.21	18,262
2023-03-29	4,813.67	4,813.67	4,733.89	4,778.21	3,939.52	14,605
2023-03-28	4,742.75	4,840.27	4,707.29	4,813.67	3,968.76	14,149
2023-03-27	4,813.67	4,813.67	4,662.97	4,795.94	3,954.14	16,968
2023-03-24	4,725.02	4,831.40	4,618.64	4,813.67	3,968.76	21,168
2023-03-23	4,751.62	4,795.94	4,680.70	4,725.02	3,895.67	21,812
2023-03-22	4,769.35	4,893.46	4,689.56	4,804.81	3,961.45	11,216
2023-03-21	4,795.94	4,884.59	4,716.16	4,760.48	3,924.90	22,606
2023-03-20	4,866.86	4,866.86	4,778.21	4,795.94	3,954.14	16,425
2023-03-17	4,725.02	4,875.73	4,716.16	4,875.73	4,019.92	17,811
2023-03-16	4,787.08	4,813.67	4,618.64	4,707.29	3,881.05	28,594
2023-03-15	4,636.37	4,751.62	4,618.64	4,751.62	3,917.59	36,205
2023-03-14	4,875.73	4,893.46	4,609.78	4,618.64	3,807.96	61,075
2023-03-13	4,911.19	4,964.38	4,733.89	4,955.51	4,085.70	37,216
2023-03-10	5,017.57	5,061.89	4,920.05	4,973.24	4,100.32	26,674
2023-03-09	5,159.41	5,186.00	5,053.03	5,106.22	4,209.95	26,611
2023-03-08	5,212.60	5,212.60	5,044.16	5,159.41	4,253.81	28,128
2023-03-07	5,256.92	5,310.11	5,150.54	5,194.87	4,283.04	29,538
2023-03-06	5,203.73	5,265.79	5,141.68	5,256.92	4,334.20	42,690
2023-03-03	5,239.19	5,265.79	5,159.41	5,168.27	4,261.12	42,235
2023-03-02	5,310.11	5,336.71	5,212.60	5,212.60	4,297.66	71,804
2023-02-28	5,159.41	5,265.79	5,132.81	5,230.33	4,312.28	65,367
2023-02-27	5,061.89	5,292.38	5,044.16	5,132.81	4,231.88	73,268
2023-02-24	5,177.14	5,212.60	5,061.89	5,061.89	4,173.41	47,438
2023-02-23	5,061.89	5,177.14	5,026.43	5,150.54	4,246.50	40,810
2023-02-22	5,061.89	5,150.54	4,999.84	5,088.49	4,195.33	41,479
2023-02-21	5,088.49	5,159.41	5,035.30	5,115.08	4,217.26	32,101
2023-02-20	4,973.24	5,088.49	4,955.51	5,088.49	4,195.33	54,255
2023-02-17	5,212.60	5,212.60	4,822.54	5,061.89	4,173.41	124,817
2023-02-16	5,230.33	5,256.92	5,168.27	5,230.33	4,312.28	66,503
2023-02-15	5,460.82	5,469.68	5,168.27	5,203.73	4,290.35	156,797
2023-02-14	5,496.28	5,514.01	5,372.17	5,398.76	4,451.15	150,932
2023-02-13	5,443.09	5,549.47	5,372.17	5,487.41	4,524.24	295,398
2023-02-10	5,079.62	5,771.09	5,026.43	5,434.22	4,480.38	2,965,946
2023-02-09	5,097.35	5,106.22	5,026.43	5,079.62	4,188.03	12,078
2023-02-08	5,132.81	5,132.81	5,079.62	5,097.35	4,202.64	9,531

← NewerPage 15 of 21 · 1,227 trading daysOlder →

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.