eSang Networks Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 4,858.00 | 4,884.59 | 4,751.62 | 4,804.81 | 3,888.49 | 8,822 |
| 2022-11-09 | 4,920.05 | 4,920.05 | 4,840.27 | 4,884.59 | 3,953.06 | 8,607 |
| 2022-11-08 | 4,875.73 | 4,964.38 | 4,831.40 | 4,920.05 | 3,981.76 | 15,287 |
| 2022-11-07 | 4,955.51 | 5,070.76 | 4,831.40 | 4,875.73 | 3,945.89 | 17,307 |
| 2022-11-04 | 4,902.32 | 5,044.16 | 4,866.86 | 4,955.51 | 4,010.46 | 31,030 |
| 2022-11-03 | 4,911.19 | 4,955.51 | 4,787.08 | 4,955.51 | 4,010.46 | 23,807 |
| 2022-11-02 | 5,017.57 | 5,017.57 | 4,884.59 | 4,955.51 | 4,010.46 | 21,563 |
| 2022-11-01 | 4,964.38 | 5,044.16 | 4,955.51 | 5,044.16 | 4,082.20 | 23,056 |
| 2022-10-31 | 4,787.08 | 4,964.38 | 4,725.02 | 4,964.38 | 4,017.63 | 32,131 |
| 2022-10-28 | 4,760.48 | 4,787.08 | 4,556.59 | 4,716.16 | 3,816.75 | 16,899 |
| 2022-10-27 | 4,716.16 | 4,787.08 | 4,671.83 | 4,760.48 | 3,852.62 | 11,515 |
| 2022-10-26 | 4,742.75 | 4,778.21 | 4,627.51 | 4,725.02 | 3,823.92 | 40,065 |
| 2022-10-25 | 4,574.32 | 4,742.75 | 4,538.86 | 4,698.43 | 3,802.40 | 30,670 |
| 2022-10-24 | 4,405.89 | 4,512.27 | 4,405.89 | 4,512.27 | 3,651.74 | 14,394 |
| 2022-10-21 | 4,405.89 | 4,423.62 | 4,374.86 | 4,410.32 | 3,569.24 | 11,115 |
| 2022-10-20 | 4,450.21 | 4,547.73 | 4,405.89 | 4,450.21 | 3,601.52 | 20,068 |
| 2022-10-19 | 4,530.00 | 4,538.86 | 4,450.21 | 4,450.21 | 3,601.52 | 11,390 |
| 2022-10-18 | 4,467.94 | 4,521.13 | 4,419.18 | 4,494.54 | 3,637.39 | 15,163 |
| 2022-10-17 | 4,392.59 | 4,467.94 | 4,357.13 | 4,410.32 | 3,569.24 | 22,041 |
| 2022-10-14 | 4,215.29 | 4,397.02 | 4,210.86 | 4,397.02 | 3,558.47 | 25,668 |
| 2022-10-13 | 4,264.05 | 4,268.48 | 4,157.67 | 4,210.86 | 3,407.81 | 32,166 |
| 2022-10-12 | 4,272.91 | 4,321.67 | 4,255.18 | 4,317.24 | 3,493.90 | 23,057 |
| 2022-10-11 | 4,530.00 | 4,530.00 | 4,326.10 | 4,326.10 | 3,501.08 | 27,311 |
| 2022-10-07 | 4,574.32 | 4,583.18 | 4,538.86 | 4,574.32 | 3,701.96 | 4,812 |
| 2022-10-06 | 4,530.00 | 4,583.18 | 4,521.13 | 4,574.32 | 3,701.96 | 14,228 |
| 2022-10-05 | 4,583.18 | 4,645.24 | 4,521.13 | 4,530.00 | 3,666.09 | 16,761 |
| 2022-10-04 | 4,671.83 | 4,671.83 | 4,512.27 | 4,565.46 | 3,694.79 | 30,197 |
| 2022-09-30 | 4,680.70 | 4,680.70 | 4,441.35 | 4,592.05 | 3,716.31 | 31,662 |
| 2022-09-29 | 4,698.43 | 4,778.21 | 4,618.64 | 4,698.43 | 3,802.40 | 24,097 |
| 2022-09-28 | 4,822.54 | 4,822.54 | 4,574.32 | 4,698.43 | 3,802.40 | 41,231 |
| 2022-09-27 | 4,787.08 | 4,822.54 | 4,680.70 | 4,804.81 | 3,888.49 | 33,319 |
| 2022-09-26 | 5,044.16 | 5,044.16 | 4,698.43 | 4,787.08 | 3,874.14 | 79,829 |
| 2022-09-23 | 5,097.35 | 5,203.73 | 5,035.30 | 5,061.89 | 4,096.55 | 31,763 |
| 2022-09-22 | 5,203.73 | 5,203.73 | 5,035.30 | 5,106.22 | 4,132.42 | 34,897 |
| 2022-09-21 | 5,283.52 | 5,283.52 | 5,177.14 | 5,230.33 | 4,232.86 | 27,702 |
| 2022-09-20 | 5,132.81 | 5,292.38 | 5,097.35 | 5,283.52 | 4,275.91 | 46,536 |
| 2022-09-19 | 5,017.57 | 5,186.00 | 5,017.57 | 5,132.81 | 4,153.94 | 71,314 |
| 2022-09-16 | 4,990.97 | 5,044.16 | 4,973.24 | 5,044.16 | 4,082.20 | 20,290 |
| 2022-09-15 | 5,017.57 | 5,097.35 | 5,008.70 | 5,044.16 | 4,082.20 | 19,507 |
| 2022-09-14 | 4,928.92 | 5,053.03 | 4,902.32 | 5,017.57 | 4,060.68 | 20,261 |
| 2022-09-13 | 5,061.89 | 5,123.95 | 5,008.70 | 5,097.35 | 4,125.25 | 24,754 |
| 2022-09-08 | 4,999.84 | 5,044.16 | 4,946.65 | 5,008.70 | 4,053.50 | 20,859 |
| 2022-09-07 | 5,053.03 | 5,061.89 | 4,911.19 | 4,999.84 | 4,046.33 | 36,120 |
| 2022-09-06 | 4,937.78 | 5,053.03 | 4,920.05 | 5,017.57 | 4,060.68 | 15,143 |
| 2022-09-05 | 4,937.78 | 4,973.24 | 4,875.73 | 4,964.38 | 4,017.63 | 27,141 |
| 2022-09-02 | 4,902.32 | 5,017.57 | 4,893.46 | 4,982.11 | 4,031.98 | 22,393 |
| 2022-09-01 | 4,955.51 | 4,982.11 | 4,875.73 | 4,902.32 | 3,967.41 | 18,164 |
| 2022-08-31 | 4,928.92 | 4,982.11 | 4,884.59 | 4,955.51 | 4,010.46 | 13,896 |
| 2022-08-30 | 4,902.32 | 4,955.51 | 4,875.73 | 4,928.92 | 3,988.93 | 24,612 |
| 2022-08-29 | 5,044.16 | 5,044.16 | 4,893.46 | 4,911.19 | 3,974.59 | 34,478 |
| 2022-08-26 | 5,141.68 | 5,168.27 | 5,088.49 | 5,106.22 | 4,132.42 | 17,637 |
| 2022-08-25 | 5,061.89 | 5,123.95 | 5,044.16 | 5,115.08 | 4,139.60 | 18,165 |
| 2022-08-24 | 4,999.84 | 5,044.16 | 4,973.24 | 5,044.16 | 4,082.20 | 25,241 |
| 2022-08-23 | 5,035.30 | 5,088.49 | 4,982.11 | 4,990.97 | 4,039.15 | 33,586 |
| 2022-08-22 | 5,168.27 | 5,256.92 | 5,070.76 | 5,088.49 | 4,118.07 | 35,063 |
| 2022-08-19 | 5,203.73 | 5,283.52 | 5,177.14 | 5,212.60 | 4,218.51 | 28,019 |
| 2022-08-18 | 5,150.54 | 5,230.33 | 5,035.30 | 5,203.73 | 4,211.34 | 50,544 |
| 2022-08-17 | 5,274.65 | 5,301.25 | 5,097.35 | 5,106.22 | 4,132.42 | 53,585 |
| 2022-08-16 | 5,203.73 | 5,478.55 | 5,168.27 | 5,221.46 | 4,225.69 | 122,950 |
| 2022-08-12 | 5,141.68 | 5,194.87 | 5,123.95 | 5,186.00 | 4,196.99 | 21,259 |
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.