eSang Networks Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	6,630.99	6,666.45	6,560.07	6,622.13	4,826.10	11,272
2022-02-17	6,542.34	6,684.18	6,515.75	6,630.99	4,832.56	75,180
2022-02-16	6,453.69	6,577.80	6,382.77	6,533.48	4,761.50	55,729
2022-02-15	6,285.26	6,489.15	6,267.53	6,285.26	4,580.60	38,470
2022-02-14	6,409.37	6,462.56	6,294.12	6,311.85	4,599.98	50,594
2022-02-11	6,453.69	6,560.07	6,294.12	6,409.37	4,671.05	95,992
2022-02-10	6,613.26	6,648.72	6,453.69	6,453.69	4,703.35	85,244
2022-02-09	6,524.61	6,648.72	6,435.96	6,613.26	4,819.64	123,353
2022-02-08	7,340.19	7,535.22	6,515.75	6,524.61	4,755.04	1,584,820
2022-02-07	6,630.99	6,781.70	6,515.75	6,675.32	4,864.87	101,720
2022-02-04	6,365.04	6,639.86	6,365.04	6,586.67	4,800.26	41,806
2022-02-03	6,223.20	6,462.56	6,223.20	6,365.04	4,638.74	23,985
2022-01-28	6,045.90	6,232.07	5,974.98	6,178.88	4,503.07	15,831
2022-01-27	6,223.20	6,276.39	6,045.90	6,045.90	4,406.16	28,344
2022-01-26	6,187.74	6,294.12	6,116.82	6,214.34	4,528.91	7,974
2022-01-25	6,249.80	6,382.77	6,152.28	6,196.61	4,515.99	29,806
2022-01-24	6,400.50	6,409.37	6,249.80	6,311.85	4,599.98	17,811
2022-01-21	6,533.48	6,577.80	6,409.37	6,453.69	4,703.35	12,815
2022-01-20	6,418.23	6,551.21	6,418.23	6,480.29	4,722.73	9,446
2022-01-19	6,586.67	6,693.05	6,462.56	6,480.29	4,722.73	29,545
2022-01-18	6,498.02	6,737.37	6,498.02	6,684.18	4,871.33	101,559
2022-01-17	6,515.75	6,622.13	6,409.37	6,524.61	4,755.04	69,811
2022-01-14	6,515.75	6,577.80	6,391.64	6,515.75	4,748.57	17,037
2022-01-13	6,506.88	6,630.99	6,427.10	6,551.21	4,774.42	31,168
2022-01-12	6,329.58	6,506.88	6,276.39	6,480.29	4,722.73	28,206
2022-01-11	6,205.47	6,382.77	6,205.47	6,373.91	4,645.20	34,713
2022-01-10	6,267.53	6,294.12	6,196.61	6,249.80	4,554.76	32,182
2022-01-07	6,205.47	6,267.53	6,196.61	6,240.93	4,548.29	11,111
2022-01-06	6,152.28	6,249.80	6,143.42	6,223.20	4,535.37	13,249
2022-01-05	6,232.07	6,240.93	6,170.01	6,223.20	4,535.37	22,072
2022-01-04	6,240.93	6,276.39	6,187.74	6,232.07	4,541.83	16,780
2022-01-03	6,196.61	6,365.04	6,187.74	6,223.20	4,535.37	25,202
2021-12-30	6,214.34	6,258.66	6,134.55	6,187.74	4,509.53	20,628
2021-12-29	6,320.72	6,320.72	6,178.88	6,214.34	4,528.91	58,875
2021-12-28	6,347.31	6,400.50	6,205.47	6,302.99	4,528.91	34,767
2021-12-27	6,329.58	6,356.18	6,258.66	6,302.99	4,528.91	32,843
2021-12-24	6,249.80	6,373.91	6,196.61	6,329.58	4,548.02	10,076
2021-12-23	6,232.07	6,249.80	6,116.82	6,249.80	4,490.69	16,538
2021-12-22	6,081.36	6,161.15	6,081.36	6,116.82	4,395.15	12,097
2021-12-21	6,107.96	6,143.42	6,028.17	6,054.77	4,350.56	14,077
2021-12-20	6,214.34	6,223.20	6,090.23	6,152.28	4,420.63	26,572
2021-12-17	6,232.07	6,302.99	6,232.07	6,294.12	4,522.54	5,355
2021-12-16	6,320.72	6,427.10	6,276.39	6,294.12	4,522.54	13,119
2021-12-15	6,347.31	6,409.37	6,214.34	6,338.45	4,554.39	12,277
2021-12-14	6,489.15	6,489.15	6,311.85	6,409.37	4,605.35	12,855
2021-12-13	6,506.88	6,524.61	6,435.96	6,498.02	4,669.05	7,990
2021-12-10	6,400.50	6,551.21	6,329.58	6,506.88	4,675.42	13,840
2021-12-09	6,480.29	6,515.75	6,382.77	6,400.50	4,598.98	5,314
2021-12-08	6,515.75	6,515.75	6,365.04	6,444.83	4,630.83	22,275
2021-12-07	6,391.64	6,515.75	6,365.04	6,427.10	4,618.09	14,715
2021-12-06	6,205.47	6,400.50	6,143.42	6,356.18	4,567.13	21,421
2021-12-03	6,170.01	6,205.47	6,107.96	6,187.74	4,446.11	14,638
2021-12-02	5,930.66	6,081.36	5,859.74	6,010.44	4,318.71	26,471
2021-12-01	5,797.69	5,983.85	5,779.96	5,930.66	4,261.38	34,710
2021-11-30	6,205.47	6,329.58	5,895.20	5,921.80	4,255.01	66,530
2021-11-29	6,099.09	6,329.58	5,983.85	6,276.39	4,509.80	41,110
2021-11-26	6,444.83	6,533.48	6,294.12	6,329.58	4,548.02	25,573
2021-11-25	6,675.32	6,684.18	6,453.69	6,489.15	4,662.68	28,293
2021-11-24	6,648.72	6,710.78	6,622.13	6,675.32	4,796.44	14,282
2021-11-23	6,639.86	6,799.43	6,489.15	6,710.78	4,821.92	23,725

← NewerPage 20 of 21 · 1,228 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.