eSang Networks Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,088.49 | 5,123.95 | 5,044.16 | 5,115.08 | 4,217.26 | 11,675 |
| 2023-02-06 | 5,141.68 | 5,141.68 | 5,035.30 | 5,088.49 | 4,195.33 | 8,125 |
| 2023-02-03 | 5,123.95 | 5,132.81 | 5,026.43 | 5,079.62 | 4,188.03 | 15,929 |
| 2023-02-02 | 5,150.54 | 5,159.41 | 5,070.76 | 5,079.62 | 4,188.03 | 14,898 |
| 2023-02-01 | 5,008.70 | 5,141.68 | 4,982.11 | 5,123.95 | 4,224.57 | 25,887 |
| 2023-01-31 | 4,999.84 | 5,026.43 | 4,928.92 | 5,008.70 | 4,129.55 | 9,072 |
| 2023-01-30 | 5,053.03 | 5,079.62 | 4,893.46 | 4,999.84 | 4,122.25 | 11,250 |
| 2023-01-27 | 5,008.70 | 5,061.89 | 4,990.97 | 5,008.70 | 4,129.55 | 5,841 |
| 2023-01-26 | 4,955.51 | 5,070.76 | 4,928.92 | 5,017.57 | 4,136.86 | 17,275 |
| 2023-01-25 | 4,893.46 | 5,035.30 | 4,893.46 | 5,008.70 | 4,129.55 | 34,266 |
| 2023-01-20 | 4,893.46 | 4,893.46 | 4,813.67 | 4,875.73 | 4,019.92 | 7,774 |
| 2023-01-19 | 4,946.65 | 4,946.65 | 4,831.40 | 4,884.59 | 4,027.23 | 9,901 |
| 2023-01-18 | 4,999.84 | 4,999.84 | 4,858.00 | 4,964.38 | 4,093.01 | 4,152 |
| 2023-01-17 | 5,061.89 | 5,061.89 | 4,955.51 | 4,999.84 | 4,122.25 | 8,965 |
| 2023-01-16 | 5,044.16 | 5,061.89 | 4,804.81 | 5,061.89 | 4,173.41 | 16,574 |
| 2023-01-13 | 5,008.70 | 5,150.54 | 4,955.51 | 5,008.70 | 4,129.55 | 20,756 |
| 2023-01-12 | 5,044.16 | 5,044.16 | 4,982.11 | 5,008.70 | 4,129.55 | 9,558 |
| 2023-01-11 | 4,982.11 | 5,026.43 | 4,928.92 | 5,008.70 | 4,129.55 | 10,616 |
| 2023-01-10 | 5,035.30 | 5,035.30 | 4,920.05 | 4,973.24 | 4,100.32 | 9,338 |
| 2023-01-09 | 4,875.73 | 5,017.57 | 4,875.73 | 4,973.24 | 4,100.32 | 14,739 |
| 2023-01-06 | 4,795.94 | 4,964.38 | 4,769.35 | 4,858.00 | 4,005.30 | 21,958 |
| 2023-01-05 | 4,689.56 | 4,822.54 | 4,689.56 | 4,795.94 | 3,954.14 | 19,692 |
| 2023-01-04 | 4,432.48 | 4,636.37 | 4,432.48 | 4,636.37 | 3,822.58 | 15,063 |
| 2023-01-03 | 4,662.97 | 4,680.70 | 4,494.54 | 4,503.40 | 3,712.94 | 25,764 |
| 2023-01-02 | 4,592.05 | 4,760.48 | 4,459.08 | 4,760.48 | 3,924.90 | 19,110 |
| 2022-12-29 | 4,751.62 | 4,769.35 | 4,583.18 | 4,592.05 | 3,786.03 | 23,964 |
| 2022-12-28 | 4,813.67 | 4,866.86 | 4,751.62 | 4,813.67 | 3,968.76 | 17,524 |
| 2022-12-27 | 4,813.67 | 4,840.27 | 4,787.08 | 4,813.67 | 3,895.67 | 25,609 |
| 2022-12-26 | 4,840.27 | 4,849.13 | 4,769.35 | 4,831.40 | 3,910.02 | 14,364 |
| 2022-12-23 | 4,920.05 | 4,920.05 | 4,813.67 | 4,849.13 | 3,924.37 | 12,145 |
| 2022-12-22 | 4,866.86 | 5,026.43 | 4,866.86 | 4,955.51 | 4,010.46 | 15,937 |
| 2022-12-21 | 4,840.27 | 4,884.59 | 4,831.40 | 4,875.73 | 3,945.89 | 20,596 |
| 2022-12-20 | 4,964.38 | 4,973.24 | 4,822.54 | 4,840.27 | 3,917.19 | 25,914 |
| 2022-12-19 | 4,982.11 | 5,008.70 | 4,937.78 | 4,982.11 | 4,031.98 | 21,643 |
| 2022-12-16 | 5,017.57 | 5,070.76 | 4,973.24 | 5,044.16 | 4,082.20 | 12,543 |
| 2022-12-15 | 5,177.14 | 5,177.14 | 5,053.03 | 5,070.76 | 4,103.72 | 15,906 |
| 2022-12-14 | 5,115.08 | 5,177.14 | 5,044.16 | 5,177.14 | 4,189.82 | 14,701 |
| 2022-12-13 | 4,982.11 | 5,141.68 | 4,937.78 | 5,088.49 | 4,118.07 | 39,097 |
| 2022-12-12 | 5,044.16 | 5,044.16 | 4,946.65 | 4,982.11 | 4,031.98 | 19,752 |
| 2022-12-09 | 4,858.00 | 4,946.65 | 4,760.48 | 4,946.65 | 4,003.28 | 41,094 |
| 2022-12-08 | 4,866.86 | 4,866.86 | 4,769.35 | 4,858.00 | 3,931.54 | 27,871 |
| 2022-12-07 | 5,035.30 | 5,035.30 | 4,866.86 | 4,866.86 | 3,938.71 | 30,851 |
| 2022-12-06 | 5,123.95 | 5,123.95 | 4,937.78 | 5,053.03 | 4,089.38 | 20,855 |
| 2022-12-05 | 5,221.46 | 5,239.19 | 5,132.81 | 5,159.41 | 4,175.47 | 35,665 |
| 2022-12-02 | 5,221.46 | 5,230.33 | 5,177.14 | 5,221.46 | 4,225.69 | 26,696 |
| 2022-12-01 | 5,177.14 | 5,221.46 | 5,159.41 | 5,212.60 | 4,218.51 | 43,343 |
| 2022-11-30 | 5,070.76 | 5,177.14 | 5,026.43 | 5,177.14 | 4,189.82 | 38,540 |
| 2022-11-29 | 5,044.16 | 5,070.76 | 5,008.70 | 5,070.76 | 4,103.72 | 25,120 |
| 2022-11-28 | 5,079.62 | 5,132.81 | 4,982.11 | 5,088.49 | 4,118.07 | 44,197 |
| 2022-11-25 | 5,150.54 | 5,177.14 | 5,044.16 | 5,079.62 | 4,110.90 | 54,977 |
| 2022-11-24 | 5,168.27 | 5,274.65 | 5,123.95 | 5,141.68 | 4,161.12 | 102,696 |
| 2022-11-23 | 5,053.03 | 5,141.68 | 4,999.84 | 5,141.68 | 4,161.12 | 67,685 |
| 2022-11-22 | 4,964.38 | 5,088.49 | 4,964.38 | 5,026.43 | 4,067.85 | 68,192 |
| 2022-11-21 | 4,964.38 | 5,088.49 | 4,902.32 | 4,973.24 | 4,024.81 | 91,930 |
| 2022-11-18 | 5,079.62 | 5,141.68 | 4,928.92 | 4,955.51 | 4,010.46 | 153,218 |
| 2022-11-17 | 5,194.87 | 6,240.93 | 5,088.49 | 5,106.22 | 4,132.42 | 3,448,613 |
| 2022-11-16 | 5,035.30 | 5,496.28 | 4,875.73 | 5,177.14 | 4,189.82 | 164,140 |
| 2022-11-15 | 4,822.54 | 5,044.16 | 4,787.08 | 5,035.30 | 4,075.03 | 36,649 |
| 2022-11-14 | 4,893.46 | 4,893.46 | 4,671.83 | 4,822.54 | 3,902.84 | 20,327 |
| 2022-11-11 | 4,840.27 | 4,920.05 | 4,840.27 | 4,893.46 | 3,960.24 | 14,315 |
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.