067010.KQ - ECS Telecom Co. Ltd

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20184,560.004,655.004,560.004,650.004,650.0016,533
18 Jan 20184,480.004,585.004,440.004,560.004,560.0011,682
17 Jan 20184,420.004,490.004,420.004,480.004,480.0010,345
16 Jan 20184,400.004,440.004,380.004,420.004,420.0011,875
15 Jan 20184,385.004,485.004,355.004,400.004,400.0014,318
12 Jan 20184,515.004,515.004,380.004,410.004,410.0019,699
11 Jan 20184,430.004,480.004,400.004,445.004,445.0020,141
10 Jan 20184,540.004,540.004,430.004,430.004,430.0018,533
09 Jan 20184,540.004,565.004,465.004,485.004,485.0023,250
08 Jan 20184,575.004,600.004,510.004,525.004,525.0032,099
05 Jan 20184,630.004,640.004,565.004,575.004,575.0035,664
04 Jan 20184,740.004,740.004,620.004,640.004,640.0022,579
03 Jan 20184,675.004,720.004,655.004,690.004,690.0011,792
02 Jan 20184,660.004,690.004,620.004,665.004,665.009,186
28 Dec 20174,635.004,680.004,625.004,660.004,660.0014,937
27 Dec 20174,685.004,685.004,600.004,635.004,635.003,178
26 Dec 20174,620.004,705.004,605.004,605.004,605.007,277
22 Dec 20174,645.004,695.004,605.004,620.004,620.0015,077
21 Dec 20174,730.004,745.004,625.004,645.004,645.0024,027
19 Dec 20174,750.005,060.004,730.004,730.004,730.00133,139
18 Dec 20174,720.004,740.004,660.004,720.004,720.008,076
15 Dec 20174,715.004,740.004,680.004,720.004,720.0010,478
14 Dec 20174,670.004,730.004,670.004,715.004,715.007,347
13 Dec 20174,705.004,730.004,690.004,690.004,690.0013,600
12 Dec 20174,725.004,740.004,700.004,710.004,710.0037,602
11 Dec 20174,795.004,800.004,645.004,800.004,800.0024,274
08 Dec 20174,740.004,790.004,680.004,750.004,750.0011,659
07 Dec 20174,755.004,830.004,740.004,740.004,740.0019,925
06 Dec 20174,765.004,825.004,705.004,805.004,805.0013,052
05 Dec 20174,695.004,775.004,635.004,765.004,765.0042,450
04 Dec 20174,660.004,670.004,640.004,670.004,670.0013,317
01 Dec 20174,650.004,670.004,625.004,660.004,660.007,690
30 Nov 20174,690.004,690.004,630.004,640.004,640.007,469
29 Nov 20174,690.004,690.004,640.004,660.004,660.009,068
28 Nov 20174,675.004,675.004,625.004,650.004,650.008,759
27 Nov 20174,660.004,660.004,620.004,640.004,640.0010,345
24 Nov 20174,630.004,680.004,600.004,660.004,660.0010,424
23 Nov 20174,620.004,660.004,580.004,630.004,630.0010,285
22 Nov 20174,635.004,635.004,595.004,620.004,620.0010,358
21 Nov 20174,580.004,690.004,580.004,635.004,635.0012,745
20 Nov 20174,620.004,670.004,600.004,615.004,615.0013,875
17 Nov 20174,705.004,705.004,600.004,620.004,620.009,464
16 Nov 20174,635.004,685.004,600.004,675.004,675.007,959
15 Nov 20174,640.004,645.004,605.004,635.004,635.0015,026
14 Nov 20174,670.004,710.004,590.004,620.004,620.0020,863
13 Nov 20174,640.004,700.004,520.004,555.004,555.0018,274
10 Nov 20174,530.004,670.004,530.004,640.004,640.009,787
09 Nov 20174,510.004,530.004,505.004,530.004,530.007,388
08 Nov 20174,530.004,575.004,505.004,510.004,510.008,371
07 Nov 20174,555.004,595.004,540.004,575.004,575.005,886
06 Nov 20174,610.004,620.004,590.004,595.004,595.005,140
03 Nov 20174,600.004,675.004,580.004,610.004,610.004,316
02 Nov 20174,695.004,700.004,620.004,625.004,625.006,366
01 Nov 20174,630.004,695.004,630.004,695.004,695.0018,830
31 Oct 20174,460.004,690.004,460.004,615.004,615.0017,526
30 Oct 20174,375.004,465.004,350.004,460.004,460.0014,814
27 Oct 20174,395.004,400.004,365.004,375.004,375.0011,244
26 Oct 20174,400.004,400.004,355.004,395.004,395.009,939
25 Oct 20174,465.004,465.004,400.004,415.004,415.005,749
24 Oct 20174,400.004,400.004,350.004,395.004,395.009,806
23 Oct 20174,410.004,460.004,360.004,425.004,425.0011,173
20 Oct 20174,305.004,365.004,300.004,325.004,325.0013,360
19 Oct 20174,400.004,410.004,310.004,320.004,320.0026,314
18 Oct 20174,460.004,465.004,375.004,390.004,390.0035,264
17 Oct 20174,480.004,510.004,465.004,475.004,475.0018,764
16 Oct 20174,420.004,475.004,405.004,465.004,465.0016,331
13 Oct 20174,620.004,635.004,405.004,465.004,465.0057,634
12 Oct 20174,715.004,755.004,595.004,600.004,600.0072,427
11 Oct 20174,730.004,790.004,650.004,715.004,715.0011,695
10 Oct 20174,800.004,850.004,740.004,740.004,740.009,061
29 Sep 20174,810.004,855.004,800.004,800.004,800.002,919
28 Sep 20174,855.004,855.004,770.004,810.004,810.004,281
27 Sep 20174,710.004,805.004,710.004,805.004,805.005,117
26 Sep 20174,710.004,710.004,710.004,710.004,710.00-
25 Sep 20175,000.005,000.004,690.004,710.004,710.0061,732
21 Sep 20174,950.004,950.004,870.004,870.004,870.0014,942
20 Sep 20174,980.005,000.004,925.004,930.004,930.0013,454
19 Sep 20174,975.005,030.004,935.004,975.004,975.0028,875
18 Sep 20174,985.005,030.004,960.004,975.004,975.0020,908
15 Sep 20174,970.005,050.004,970.004,980.004,980.009,479
14 Sep 20175,000.005,000.004,940.004,970.004,970.0023,492
13 Sep 20175,020.005,060.004,980.005,000.005,000.0026,215
12 Sep 20175,020.005,060.004,990.005,020.005,020.0020,045
11 Sep 20175,100.005,100.004,995.005,020.005,020.0037,623
08 Sep 20175,160.005,160.005,040.005,100.005,100.0025,328
07 Sep 20175,130.005,160.005,110.005,110.005,110.005,467
06 Sep 20175,120.005,130.005,080.005,120.005,120.0013,110
05 Sep 20175,140.005,170.005,100.005,100.005,100.008,071
04 Sep 20175,130.005,170.005,050.005,140.005,140.0022,017
01 Sep 20175,180.005,240.005,150.005,190.005,190.0013,138
31 Aug 20175,170.005,240.005,140.005,180.005,180.0021,867
30 Aug 20175,140.005,220.005,110.005,160.005,160.0021,296
29 Aug 20175,170.005,230.005,050.005,140.005,140.0054,527
28 Aug 20175,200.005,270.005,160.005,230.005,230.009,615
25 Aug 20175,220.005,280.005,160.005,220.005,220.0015,265
24 Aug 20175,210.005,330.005,210.005,220.005,220.0013,127
23 Aug 20175,320.005,320.005,210.005,260.005,260.0014,636
22 Aug 20175,220.005,350.005,200.005,280.005,280.0032,472
21 Aug 20175,210.005,270.005,180.005,190.005,190.0030,789
18 Aug 20175,300.005,310.005,210.005,220.005,220.0022,323
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes