eSang Networks Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,330.00 | 5,360.00 | 5,270.00 | 5,360.00 | 5,130.66 | 5,702 |
| 2024-10-24 | 5,310.00 | 5,390.00 | 5,250.00 | 5,350.00 | 5,121.09 | 17,348 |
| 2024-10-23 | 5,350.00 | 5,360.00 | 5,290.00 | 5,360.00 | 5,130.66 | 2,283 |
| 2024-10-22 | 5,320.00 | 5,400.00 | 5,280.00 | 5,320.00 | 5,092.37 | 8,576 |
| 2024-10-21 | 5,240.00 | 5,360.00 | 5,210.00 | 5,320.00 | 5,092.37 | 24,986 |
| 2024-10-18 | 5,260.00 | 5,260.00 | 5,170.00 | 5,240.00 | 5,015.79 | 7,126 |
| 2024-10-17 | 5,250.00 | 5,290.00 | 5,210.00 | 5,250.00 | 5,025.37 | 9,860 |
| 2024-10-16 | 5,250.00 | 5,270.00 | 5,200.00 | 5,250.00 | 5,025.37 | 6,890 |
| 2024-10-15 | 5,230.00 | 5,280.00 | 5,200.00 | 5,250.00 | 5,025.37 | 12,184 |
| 2024-10-14 | 5,230.00 | 5,300.00 | 5,200.00 | 5,240.00 | 5,015.79 | 3,930 |
| 2024-10-11 | 5,200.00 | 5,270.00 | 5,170.00 | 5,240.00 | 5,015.79 | 14,126 |
| 2024-10-10 | 5,280.00 | 5,310.00 | 5,160.00 | 5,160.00 | 4,939.22 | 29,852 |
| 2024-10-08 | 5,330.00 | 5,860.00 | 5,090.00 | 5,330.00 | 5,101.94 | 269,803 |
| 2024-10-07 | 5,300.00 | 5,350.00 | 5,230.00 | 5,330.00 | 5,101.94 | 4,855 |
| 2024-10-04 | 5,270.00 | 5,310.00 | 5,200.00 | 5,290.00 | 5,063.66 | 5,838 |
| 2024-10-02 | 5,250.00 | 5,300.00 | 5,180.00 | 5,280.00 | 5,054.08 | 5,681 |
| 2024-09-30 | 5,370.00 | 5,370.00 | 5,250.00 | 5,250.00 | 5,025.37 | 8,177 |
| 2024-09-27 | 5,350.00 | 5,390.00 | 5,320.00 | 5,390.00 | 5,159.38 | 5,482 |
| 2024-09-26 | 5,350.00 | 5,360.00 | 5,290.00 | 5,350.00 | 5,121.09 | 4,386 |
| 2024-09-25 | 5,330.00 | 5,350.00 | 5,280.00 | 5,350.00 | 5,121.09 | 10,700 |
| 2024-09-24 | 5,350.00 | 5,390.00 | 5,300.00 | 5,340.00 | 5,111.52 | 2,977 |
| 2024-09-23 | 5,390.00 | 5,390.00 | 5,310.00 | 5,340.00 | 5,111.52 | 2,590 |
| 2024-09-20 | 5,320.00 | 5,390.00 | 5,320.00 | 5,360.00 | 5,130.66 | 3,197 |
| 2024-09-19 | 5,330.00 | 5,370.00 | 5,280.00 | 5,350.00 | 5,121.09 | 2,428 |
| 2024-09-13 | 5,290.00 | 5,380.00 | 5,270.00 | 5,380.00 | 5,149.80 | 4,350 |
| 2024-09-12 | 5,320.00 | 5,320.00 | 5,260.00 | 5,280.00 | 5,054.08 | 658 |
| 2024-09-11 | 5,290.00 | 5,290.00 | 5,180.00 | 5,280.00 | 5,054.08 | 4,327 |
| 2024-09-10 | 5,320.00 | 5,320.00 | 5,260.00 | 5,290.00 | 5,063.66 | 526 |
| 2024-09-09 | 5,240.00 | 5,320.00 | 5,200.00 | 5,320.00 | 5,092.37 | 9,693 |
| 2024-09-06 | 5,340.00 | 5,350.00 | 5,220.00 | 5,290.00 | 5,063.66 | 5,656 |
| 2024-09-05 | 5,170.00 | 5,340.00 | 5,170.00 | 5,340.00 | 5,111.52 | 17,676 |
| 2024-09-04 | 5,220.00 | 5,230.00 | 5,130.00 | 5,220.00 | 4,996.65 | 5,939 |
| 2024-09-03 | 5,230.00 | 5,270.00 | 5,200.00 | 5,250.00 | 5,025.37 | 11,639 |
| 2024-09-02 | 5,280.00 | 5,290.00 | 5,210.00 | 5,290.00 | 5,063.66 | 7,858 |
| 2024-08-30 | 5,230.00 | 5,270.00 | 5,200.00 | 5,240.00 | 5,015.79 | 4,756 |
| 2024-08-29 | 5,300.00 | 5,300.00 | 5,230.00 | 5,230.00 | 5,006.22 | 2,282 |
| 2024-08-28 | 5,250.00 | 5,350.00 | 5,220.00 | 5,310.00 | 5,082.80 | 5,498 |
| 2024-08-27 | 5,210.00 | 5,280.00 | 5,210.00 | 5,270.00 | 5,044.51 | 8,884 |
| 2024-08-26 | 5,320.00 | 5,320.00 | 5,260.00 | 5,280.00 | 5,054.08 | 3,380 |
| 2024-08-23 | 5,350.00 | 5,350.00 | 5,290.00 | 5,300.00 | 5,073.23 | 2,939 |
| 2024-08-22 | 5,340.00 | 5,370.00 | 5,300.00 | 5,370.00 | 5,140.23 | 5,166 |
| 2024-08-21 | 5,350.00 | 5,390.00 | 5,300.00 | 5,340.00 | 5,111.52 | 12,982 |
| 2024-08-20 | 5,370.00 | 5,410.00 | 5,350.00 | 5,370.00 | 5,140.23 | 6,844 |
| 2024-08-19 | 5,400.00 | 5,410.00 | 5,350.00 | 5,380.00 | 5,149.80 | 11,473 |
| 2024-08-16 | 5,380.00 | 5,450.00 | 5,370.00 | 5,450.00 | 5,216.81 | 11,884 |
| 2024-08-14 | 5,370.00 | 5,420.00 | 5,330.00 | 5,380.00 | 5,149.80 | 11,413 |
| 2024-08-13 | 5,350.00 | 5,420.00 | 5,300.00 | 5,420.00 | 5,188.09 | 4,200 |
| 2024-08-12 | 5,380.00 | 5,390.00 | 5,320.00 | 5,350.00 | 5,121.09 | 2,936 |
| 2024-08-09 | 5,330.00 | 5,430.00 | 5,320.00 | 5,390.00 | 5,159.38 | 2,781 |
| 2024-08-08 | 5,280.00 | 5,430.00 | 5,210.00 | 5,350.00 | 5,121.09 | 10,798 |
| 2024-08-07 | 5,280.00 | 5,340.00 | 5,210.00 | 5,280.00 | 5,054.08 | 5,180 |
| 2024-08-06 | 4,995.00 | 5,240.00 | 4,995.00 | 5,240.00 | 5,015.79 | 50,058 |
| 2024-08-05 | 5,410.00 | 5,420.00 | 4,875.00 | 4,970.00 | 4,757.35 | 34,300 |
| 2024-08-02 | 5,590.00 | 5,600.00 | 5,480.00 | 5,480.00 | 5,245.53 | 5,820 |
| 2024-08-01 | 5,530.00 | 5,600.00 | 5,510.00 | 5,600.00 | 5,360.39 | 6,927 |
| 2024-07-31 | 5,560.00 | 5,560.00 | 5,490.00 | 5,540.00 | 5,302.96 | 6,946 |
| 2024-07-30 | 5,590.00 | 5,590.00 | 5,510.00 | 5,560.00 | 5,322.10 | 8,037 |
| 2024-07-29 | 5,570.00 | 5,600.00 | 5,530.00 | 5,580.00 | 5,341.25 | 5,619 |
| 2024-07-26 | 5,580.00 | 5,580.00 | 5,520.00 | 5,570.00 | 5,331.67 | 2,877 |
| 2024-07-25 | 5,540.00 | 5,610.00 | 5,490.00 | 5,520.00 | 5,283.81 | 7,667 |
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.