UK markets closed

ECSTELECOM Co., Ltd. (067010.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
3,290.000.00 (0.00%)
At close: 03:30PM KST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20243,305.003,310.003,265.003,290.003,290.0047,672
29 Apr 20243,290.003,335.003,270.003,290.003,290.0030,593
26 Apr 20243,305.003,330.003,290.003,295.003,295.0024,489
25 Apr 20243,340.003,350.003,305.003,310.003,310.005,788
24 Apr 20243,315.003,345.003,280.003,340.003,340.0010,653
23 Apr 20243,315.003,320.003,280.003,295.003,295.0012,098
22 Apr 20243,260.003,330.003,260.003,315.003,315.0015,442
19 Apr 20243,290.003,305.003,235.003,245.003,245.0026,420
18 Apr 20243,255.003,295.003,255.003,290.003,290.0030,829
17 Apr 20243,285.003,300.003,255.003,255.003,255.0017,215
16 Apr 20243,370.003,370.003,265.003,285.003,285.0037,038
15 Apr 20243,420.003,425.003,350.003,375.003,375.0018,715
12 Apr 20243,400.003,450.003,385.003,425.003,425.0029,574
11 Apr 20243,300.003,400.003,220.003,400.003,400.0038,030
09 Apr 20243,370.003,430.003,305.003,305.003,305.0036,562
08 Apr 20243,375.003,405.003,330.003,370.003,370.0036,737
05 Apr 20243,450.003,475.003,365.003,375.003,375.0075,305
04 Apr 20243,495.003,510.003,475.003,475.003,475.0027,345
03 Apr 20243,530.003,530.003,495.003,495.003,495.0047,284
02 Apr 20243,605.003,605.003,525.003,555.003,555.0066,379
01 Apr 20243,565.003,605.003,565.003,605.003,605.0048,335
29 Mar 20243,590.003,615.003,575.003,590.003,590.0062,068
28 Mar 20243,685.003,685.003,580.003,590.003,590.0066,791
28 Mar 2024120 Dividend
27 Mar 20243,690.003,710.003,655.003,690.003,570.0041,734
26 Mar 20243,670.003,705.003,650.003,690.003,570.0032,778
25 Mar 20243,685.003,685.003,635.003,670.003,550.6535,150
22 Mar 20243,690.003,700.003,645.003,670.003,550.6520,093
21 Mar 20243,655.003,680.003,600.003,675.003,555.4920,159
20 Mar 20243,630.003,660.003,620.003,655.003,536.1435,161
19 Mar 20243,660.003,660.003,610.003,630.003,511.9530,699
18 Mar 20243,690.003,695.003,605.003,660.003,540.9844,018
15 Mar 20243,620.003,690.003,610.003,690.003,570.0027,940
14 Mar 20243,615.003,620.003,600.003,620.003,502.2812,468
13 Mar 20243,590.003,615.003,590.003,615.003,497.4418,684
12 Mar 20243,630.003,665.003,590.003,595.003,478.0935,318
11 Mar 20243,630.003,660.003,625.003,630.003,511.9517,154
08 Mar 20243,630.003,665.003,615.003,665.003,545.8119,873
07 Mar 20243,690.003,710.003,620.003,630.003,511.9548,205
06 Mar 20243,690.003,725.003,660.003,700.003,579.6723,050
05 Mar 20243,730.003,730.003,680.003,710.003,589.3532,168
04 Mar 20243,745.003,745.003,695.003,745.003,623.2130,409
29 Feb 20243,750.003,750.003,670.003,745.003,623.2151,319
28 Feb 20243,710.003,755.003,710.003,750.003,628.0522,443
27 Feb 20243,760.003,780.003,710.003,710.003,589.3551,518
26 Feb 20243,720.003,775.003,710.003,765.003,642.5624,611
23 Feb 20243,815.003,815.003,740.003,740.003,618.3732,169
22 Feb 20243,865.003,865.003,765.003,815.003,690.9458,921
21 Feb 20243,900.003,945.003,820.003,865.003,739.3190,278
20 Feb 20243,875.003,890.003,830.003,865.003,739.3145,975
19 Feb 20243,875.003,950.003,830.003,875.003,748.98208,158
16 Feb 20243,770.003,875.003,755.003,875.003,748.98130,449
15 Feb 20243,775.003,795.003,750.003,785.003,661.9123,745
14 Feb 20243,745.003,780.003,705.003,780.003,657.0742,099
13 Feb 20243,720.003,745.003,690.003,745.003,623.2136,590
08 Feb 20243,715.003,745.003,680.003,720.003,599.0232,350
07 Feb 20243,760.003,760.003,675.003,715.003,594.1939,096
06 Feb 20243,710.003,760.003,655.003,760.003,637.7272,687
05 Feb 20243,725.003,765.003,690.003,715.003,594.1956,053
02 Feb 20243,750.003,795.003,705.003,725.003,603.8648,723
01 Feb 20243,810.003,810.003,670.003,735.003,613.5481,306
31 Jan 20243,820.003,845.003,750.003,810.003,686.1066,628
30 Jan 20243,860.003,865.003,750.003,820.003,695.7788,780
29 Jan 20243,885.003,900.003,800.003,850.003,724.8099,873
26 Jan 20243,870.003,880.003,810.003,860.003,734.4766,752
25 Jan 20243,810.003,915.003,790.003,840.003,715.1281,173
24 Jan 20243,885.003,910.003,780.003,840.003,715.12162,125
23 Jan 20243,820.003,945.003,805.003,910.003,782.85264,835
22 Jan 20243,800.003,910.003,755.003,810.003,686.10391,970
19 Jan 20244,215.004,235.003,720.003,830.003,705.451,792,383
18 Jan 20243,555.004,280.003,555.003,945.003,816.717,247,287
17 Jan 20243,575.003,605.003,530.003,530.003,415.2021,518
16 Jan 20243,630.003,630.003,575.003,620.003,502.2822,784
15 Jan 20243,640.003,645.003,605.003,630.003,511.9515,577
12 Jan 20243,670.003,670.003,615.003,640.003,521.6319,733
11 Jan 20243,630.003,690.003,630.003,655.003,536.1424,708
10 Jan 20243,625.003,690.003,625.003,670.003,550.6525,775
09 Jan 20243,630.003,660.003,625.003,660.003,540.9839,119
08 Jan 20243,605.003,645.003,565.003,640.003,521.6333,166
05 Jan 20243,595.003,610.003,580.003,600.003,482.9322,129
04 Jan 20243,570.003,600.003,550.003,590.003,473.2516,884
03 Jan 20243,510.003,590.003,480.003,570.003,453.9029,238
02 Jan 20243,515.003,525.003,480.003,510.003,395.8529,455
28 Dec 20233,575.003,585.003,480.003,515.003,400.6952,587
27 Dec 20233,585.003,585.003,500.003,575.003,458.7444,638
26 Dec 20233,550.003,585.003,505.003,585.003,468.4118,370
22 Dec 20233,585.003,605.003,500.003,585.003,468.4113,335
21 Dec 20233,620.003,620.003,550.003,585.003,468.417,843
20 Dec 20233,615.003,630.003,550.003,620.003,502.2824,573
19 Dec 20233,650.003,660.003,585.003,615.003,497.4410,129
18 Dec 20233,530.003,635.003,520.003,615.003,497.4425,226
15 Dec 20233,580.003,610.003,500.003,515.003,400.6919,264
14 Dec 20233,620.003,625.003,530.003,585.003,468.4112,248
13 Dec 20233,610.003,615.003,595.003,610.003,492.609,019
12 Dec 20233,650.003,650.003,580.003,610.003,492.6017,040
11 Dec 20233,675.003,675.003,615.003,650.003,531.3016,792
08 Dec 20233,675.003,725.003,645.003,675.003,555.499,234
07 Dec 20233,740.003,745.003,645.003,670.003,550.657,771
06 Dec 20233,675.003,750.003,635.003,740.003,618.3717,879
05 Dec 20233,720.003,745.003,525.003,710.003,589.3536,458
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...