067010.KQ - ECS Telecom Co. Ltd

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
20 Nov 20174,620.004,670.004,605.004,610.004,610.008,437
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
02 Oct 20174,800.004,800.004,800.004,800.004,800.00-
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
17 Aug 20175,310.005,370.005,280.005,290.005,290.0035,174
16 Aug 20175,360.005,400.005,300.005,310.005,310.0027,129
14 Aug 20175,410.005,470.005,350.005,360.005,360.0042,130
11 Aug 20175,500.005,520.005,380.005,410.005,410.00140,660
10 Aug 20175,650.005,650.005,550.005,560.005,560.0076,847
09 Aug 20175,590.005,680.005,560.005,660.005,660.0063,490
08 Aug 20175,630.005,660.005,520.005,620.005,620.00100,749
07 Aug 20175,800.005,800.005,620.005,620.005,620.00113,234
04 Aug 20175,700.005,820.005,600.005,780.005,780.00178,172
03 Aug 20175,640.005,990.005,550.005,650.005,650.00769,945
02 Aug 20175,790.006,030.005,650.005,680.005,680.00749,350
01 Aug 20175,570.005,810.005,500.005,790.005,790.00244,392
31 Jul 20175,780.005,850.005,500.005,570.005,570.00264,843
28 Jul 20175,520.005,880.005,440.005,450.005,450.00198,587
27 Jul 20175,650.005,690.005,390.005,440.005,440.00141,445
26 Jul 20175,740.005,790.005,510.005,690.005,690.0086,734
25 Jul 20175,800.005,830.005,600.005,750.005,750.0063,765
24 Jul 20175,830.005,830.005,750.005,800.005,800.0071,157
21 Jul 20175,840.005,840.005,730.005,760.005,760.0079,988
20 Jul 20175,670.005,830.005,670.005,780.005,780.0089,395
19 Jul 20175,660.005,740.005,610.005,670.005,670.0042,674
18 Jul 20175,580.005,700.005,580.005,690.005,690.0041,876
17 Jul 20175,650.005,650.005,560.005,580.005,580.0029,150
14 Jul 20175,660.005,660.005,540.005,660.005,660.0021,376
13 Jul 20175,590.005,670.005,520.005,610.005,610.0033,975
12 Jul 20175,670.005,680.005,590.005,680.005,680.0023,798
11 Jul 20175,630.005,690.005,600.005,680.005,680.0022,715
10 Jul 20175,700.005,750.005,620.005,650.005,650.0022,383
07 Jul 20175,700.005,750.005,580.005,670.005,670.0069,308
06 Jul 20175,720.005,860.005,720.005,730.005,730.00100,129
05 Jul 20175,650.005,720.005,640.005,710.005,710.0044,512
04 Jul 20175,660.005,780.005,510.005,660.005,660.00133,689
03 Jul 20175,590.005,690.005,560.005,660.005,660.0051,799
30 Jun 20175,620.005,650.005,500.005,560.005,560.0059,877
29 Jun 20175,700.005,700.005,550.005,630.005,630.0050,491
28 Jun 20175,700.005,710.005,640.005,660.005,660.0059,660
27 Jun 20175,630.005,720.005,630.005,690.005,690.0037,993
26 Jun 20175,590.005,750.005,580.005,690.005,690.0069,572
23 Jun 20175,550.005,660.005,530.005,660.005,660.00130,508
*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