eSang Networks Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 5,097.35 | 5,168.27 | 5,070.76 | 5,141.68 | 4,161.12 | 19,456 |
| 2022-08-10 | 5,053.03 | 5,097.35 | 4,982.11 | 5,097.35 | 4,125.25 | 25,847 |
| 2022-08-09 | 5,115.08 | 5,115.08 | 5,026.43 | 5,053.03 | 4,089.38 | 26,498 |
| 2022-08-08 | 5,177.14 | 5,177.14 | 5,070.76 | 5,115.08 | 4,139.60 | 14,531 |
| 2022-08-05 | 5,141.68 | 5,221.46 | 5,079.62 | 5,177.14 | 4,189.82 | 36,557 |
| 2022-08-04 | 5,035.30 | 5,487.41 | 5,035.30 | 5,141.68 | 4,161.12 | 160,293 |
| 2022-08-03 | 4,964.38 | 5,044.16 | 4,955.51 | 4,982.11 | 4,031.98 | 11,549 |
| 2022-08-02 | 5,053.03 | 5,106.22 | 4,964.38 | 4,973.24 | 4,024.81 | 19,132 |
| 2022-08-01 | 5,053.03 | 5,106.22 | 5,008.70 | 5,053.03 | 4,089.38 | 16,709 |
| 2022-07-29 | 5,088.49 | 5,159.41 | 4,990.97 | 5,035.30 | 4,075.03 | 33,801 |
| 2022-07-28 | 5,186.00 | 5,186.00 | 5,061.89 | 5,061.89 | 4,096.55 | 23,465 |
| 2022-07-27 | 5,106.22 | 5,150.54 | 5,017.57 | 5,141.68 | 4,161.12 | 25,682 |
| 2022-07-26 | 4,990.97 | 5,150.54 | 4,990.97 | 5,097.35 | 4,125.25 | 49,068 |
| 2022-07-25 | 4,911.19 | 5,070.76 | 4,840.27 | 4,982.11 | 4,031.98 | 35,505 |
| 2022-07-22 | 4,964.38 | 4,964.38 | 4,858.00 | 4,911.19 | 3,974.59 | 61,413 |
| 2022-07-21 | 5,061.89 | 5,106.22 | 4,875.73 | 4,928.92 | 3,988.93 | 50,275 |
| 2022-07-20 | 5,159.41 | 5,212.60 | 5,035.30 | 5,053.03 | 4,089.38 | 46,299 |
| 2022-07-19 | 5,008.70 | 5,132.81 | 4,964.38 | 5,097.35 | 4,125.25 | 49,757 |
| 2022-07-18 | 4,858.00 | 5,044.16 | 4,858.00 | 5,044.16 | 4,082.20 | 57,787 |
| 2022-07-15 | 4,795.94 | 4,875.73 | 4,689.56 | 4,866.86 | 3,938.71 | 59,475 |
| 2022-07-14 | 4,769.35 | 4,849.13 | 4,725.02 | 4,822.54 | 3,902.84 | 52,419 |
| 2022-07-13 | 4,627.51 | 4,831.40 | 4,583.18 | 4,760.48 | 3,852.62 | 50,870 |
| 2022-07-12 | 4,618.64 | 4,680.70 | 4,530.00 | 4,654.10 | 3,766.53 | 107,255 |
| 2022-07-11 | 4,795.94 | 4,840.27 | 4,565.46 | 4,662.97 | 3,773.70 | 178,128 |
| 2022-07-08 | 4,999.84 | 5,035.30 | 4,645.24 | 4,866.86 | 3,938.71 | 226,622 |
| 2022-07-07 | 4,928.92 | 5,053.03 | 4,875.73 | 4,946.65 | 4,003.28 | 38,240 |
| 2022-07-06 | 4,990.97 | 5,026.43 | 4,893.46 | 4,928.92 | 3,988.93 | 47,132 |
| 2022-07-05 | 4,831.40 | 4,964.38 | 4,831.40 | 4,946.65 | 4,003.28 | 21,503 |
| 2022-07-04 | 4,893.46 | 4,928.92 | 4,654.10 | 4,831.40 | 3,910.02 | 33,493 |
| 2022-07-01 | 4,946.65 | 5,044.16 | 4,831.40 | 4,937.78 | 3,996.11 | 48,448 |
| 2022-06-30 | 5,026.43 | 5,044.16 | 4,866.86 | 4,999.84 | 4,046.33 | 34,410 |
| 2022-06-29 | 5,061.89 | 5,088.49 | 4,982.11 | 5,026.43 | 4,067.85 | 11,453 |
| 2022-06-28 | 5,141.68 | 5,203.73 | 5,061.89 | 5,123.95 | 4,146.77 | 10,350 |
| 2022-06-27 | 5,070.76 | 5,150.54 | 4,999.84 | 5,141.68 | 4,161.12 | 24,280 |
| 2022-06-24 | 4,858.00 | 5,070.76 | 4,795.94 | 5,035.30 | 4,075.03 | 32,105 |
| 2022-06-23 | 5,008.70 | 5,053.03 | 4,556.59 | 4,928.92 | 3,988.93 | 71,546 |
| 2022-06-22 | 5,186.00 | 5,194.87 | 4,875.73 | 5,008.70 | 4,053.50 | 25,244 |
| 2022-06-21 | 5,053.03 | 5,230.33 | 5,035.30 | 5,186.00 | 4,196.99 | 16,977 |
| 2022-06-20 | 5,283.52 | 5,318.98 | 4,999.84 | 5,123.95 | 4,146.77 | 54,773 |
| 2022-06-17 | 5,168.27 | 5,310.11 | 5,132.81 | 5,310.11 | 4,297.43 | 51,258 |
| 2022-06-16 | 5,336.71 | 5,514.01 | 5,310.11 | 5,336.71 | 4,318.95 | 26,438 |
| 2022-06-15 | 5,345.57 | 5,407.63 | 5,239.19 | 5,327.84 | 4,311.78 | 41,904 |
| 2022-06-14 | 5,292.38 | 5,469.68 | 5,256.92 | 5,407.63 | 4,376.35 | 73,804 |
| 2022-06-13 | 5,735.63 | 5,762.22 | 5,407.63 | 5,469.68 | 4,426.57 | 55,882 |
| 2022-06-10 | 5,824.28 | 5,859.74 | 5,788.82 | 5,797.68 | 4,692.02 | 33,445 |
| 2022-06-09 | 5,868.60 | 5,904.06 | 5,815.41 | 5,833.14 | 4,720.72 | 28,189 |
| 2022-06-08 | 5,877.47 | 5,992.71 | 5,877.47 | 5,904.06 | 4,778.11 | 26,541 |
| 2022-06-07 | 5,895.20 | 5,948.39 | 5,895.20 | 5,904.06 | 4,778.11 | 38,974 |
| 2022-06-03 | 5,948.39 | 6,037.04 | 5,930.66 | 5,948.39 | 4,813.98 | 26,277 |
| 2022-06-02 | 5,850.87 | 5,948.39 | 5,815.41 | 5,921.79 | 4,792.46 | 63,384 |
| 2022-05-31 | 5,930.66 | 6,019.31 | 5,868.60 | 5,886.33 | 4,763.76 | 48,241 |
| 2022-05-30 | 5,868.60 | 5,983.85 | 5,868.60 | 5,939.52 | 4,806.81 | 54,328 |
| 2022-05-27 | 5,797.68 | 5,868.60 | 5,788.82 | 5,842.01 | 4,727.89 | 29,138 |
| 2022-05-26 | 5,779.95 | 5,850.87 | 5,762.22 | 5,762.22 | 4,663.32 | 22,164 |
| 2022-05-25 | 5,824.28 | 5,824.28 | 5,726.76 | 5,779.95 | 4,677.67 | 37,406 |
| 2022-05-24 | 5,877.47 | 6,001.58 | 5,762.22 | 5,833.14 | 4,720.72 | 47,580 |
| 2022-05-23 | 5,877.47 | 5,886.33 | 5,762.22 | 5,877.47 | 4,756.59 | 42,796 |
| 2022-05-20 | 5,842.01 | 5,912.93 | 5,833.14 | 5,842.01 | 4,727.89 | 21,725 |
| 2022-05-19 | 5,921.79 | 5,921.79 | 5,806.55 | 5,824.28 | 4,713.54 | 72,732 |
| 2022-05-18 | 6,294.12 | 6,320.72 | 6,019.31 | 6,028.17 | 4,878.55 | 117,600 |
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.