Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 080010.KQ stock page

eSang Networks Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-176,382.776,418.236,285.266,294.125,093.7847,484
2022-05-166,356.186,453.696,311.856,382.775,165.5335,111
2022-05-136,205.476,329.586,196.616,302.995,100.9634,243
2022-05-126,329.586,338.456,116.826,214.345,029.2149,756
2022-05-116,347.316,427.106,249.806,329.585,122.4836,020
2022-05-106,365.046,418.236,214.346,400.505,179.8841,724
2022-05-096,533.486,533.486,356.186,418.235,194.2264,783
2022-05-066,693.056,701.916,533.486,551.215,301.8445,623
2022-05-046,834.896,932.406,728.516,737.375,452.5045,865
2022-05-036,790.566,914.676,728.516,843.755,538.5987,645
2022-05-026,817.166,950.136,755.106,790.565,495.55110,382
2022-04-296,817.166,914.676,728.516,826.025,524.24138,055
2022-04-286,684.187,003.326,630.996,826.025,524.24201,528
2022-04-276,666.456,710.786,480.296,684.185,409.4562,117
2022-04-266,639.866,719.646,622.136,710.785,430.9855,197
2022-04-256,675.326,799.436,577.806,648.725,380.76101,137
2022-04-226,772.836,879.216,684.186,817.165,517.0773,732
2022-04-216,595.536,905.806,568.946,799.435,502.72153,930
2022-04-206,613.266,666.456,515.756,639.865,373.5827,822
2022-04-196,675.326,693.056,542.346,604.405,344.8944,795
2022-04-186,684.186,772.836,648.726,737.375,452.5030,931
2022-04-156,613.266,684.186,489.156,657.595,387.9328,401
2022-04-146,630.996,799.436,613.266,648.725,380.7632,333
2022-04-136,568.946,728.516,471.426,630.995,366.4139,086
2022-04-126,560.076,763.976,498.026,568.945,316.1926,184
2022-04-116,737.376,808.296,622.136,701.915,423.8023,376
2022-04-086,666.456,817.166,586.676,746.245,459.6763,829
2022-04-076,799.436,808.296,684.186,719.645,438.1529,859
2022-04-066,843.756,905.806,781.706,870.355,560.1233,633
2022-04-056,896.946,941.266,728.516,879.215,567.2959,081
2022-04-046,826.027,021.056,755.106,870.355,560.12145,136
2022-04-016,506.886,817.166,471.426,790.565,495.5573,744
2022-03-316,356.186,533.486,356.186,506.885,265.9731,671
2022-03-306,515.756,515.756,223.206,356.185,144.00106,603
2022-03-297,171.757,171.756,967.867,047.655,136.21122,012
2022-03-287,091.977,242.677,065.387,083.115,162.0693,359
2022-03-257,100.847,189.487,047.657,091.975,168.5262,049
2022-03-247,180.627,198.356,985.597,091.975,168.52148,082
2022-03-237,411.117,411.117,118.577,180.625,233.1257,359
2022-03-227,251.547,490.897,251.547,287.005,310.6552,953
2022-03-217,357.927,357.927,216.087,251.545,284.8124,882
2022-03-187,340.197,393.387,242.677,357.925,362.3452,243
2022-03-177,464.307,464.307,242.677,349.055,355.8845,266
2022-03-167,464.307,490.897,251.547,419.975,407.56121,334
2022-03-157,091.977,357.927,021.057,269.275,297.73143,783
2022-03-147,083.117,216.087,029.927,091.975,168.5265,184
2022-03-116,941.277,083.116,923.547,083.115,162.0647,097
2022-03-107,012.197,021.056,808.296,932.405,052.23109,343
2022-03-086,959.007,508.626,959.007,012.195,110.37501,480
2022-03-077,100.847,189.487,012.197,038.785,129.7599,129
2022-03-046,826.027,180.626,746.247,180.625,233.12159,592
2022-03-036,905.816,914.676,817.166,826.024,974.7057,222
2022-03-027,047.657,473.166,746.246,843.754,987.62434,878
2022-02-286,551.216,648.726,524.616,595.534,806.7268,216
2022-02-256,551.216,648.726,533.486,551.214,774.4244,821
2022-02-246,648.726,648.726,498.026,506.884,742.1126,574
2022-02-236,542.346,693.056,498.026,648.724,845.4839,039
2022-02-226,657.596,675.326,462.566,604.404,813.1862,497
2022-02-216,613.266,666.456,480.296,657.594,851.9530,907
2022-02-186,630.996,666.456,560.076,622.134,826.1011,272
← NewerPage 19 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29200.0000 KRW
2024-12-27130.0000 KRW
2023-12-27100.0000 KRW
2023-06-29670.0000 KRW
2022-12-2888.6496 KRW
2021-12-2988.6496 KRW
2020-12-2988.6496 KRW
2019-12-2788.6496 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.