Skip to main content
ECSTELECOM Co., Ltd. (KOSDAQ:067010)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,430.00
+10.00 (0.41%)
At close: Dec 5, 2025

ECSTELECOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,400.002,445.002,395.002,430.002,430.000.41%4,140
Dec 4, 20252,430.002,440.002,390.002,420.002,420.00-1.22%19,871
Dec 3, 20252,395.002,485.002,395.002,450.002,450.002.08%19,944
Dec 2, 20252,365.002,430.002,365.002,400.002,400.000.21%7,917
Dec 1, 20252,365.002,400.002,365.002,395.002,395.001.27%8,281
Nov 28, 20252,365.002,385.002,360.002,365.002,365.00-5,266
Nov 27, 20252,380.002,385.002,360.002,365.002,365.00-0.21%4,855
Nov 26, 20252,370.002,415.002,355.002,370.002,370.00-0.63%7,765
Nov 25, 20252,385.002,415.002,360.002,385.002,385.001.06%2,645
Nov 24, 20252,350.002,390.002,345.002,360.002,360.000.43%12,184
Nov 21, 20252,370.002,400.002,335.002,350.002,350.00-0.63%9,963
Nov 20, 20252,370.002,395.002,350.002,365.002,365.00-0.21%8,206
Nov 19, 20252,405.002,445.002,330.002,370.002,370.00-2.47%51,103
Nov 18, 20252,475.002,500.002,430.002,430.002,430.00-1.82%16,001
Nov 17, 20252,425.002,500.002,425.002,475.002,475.001.02%45,714
Nov 14, 20252,405.002,510.002,405.002,450.002,450.000.82%15,538
Nov 13, 20252,425.002,455.002,400.002,430.002,430.000.21%6,366
Nov 12, 20252,400.002,450.002,380.002,425.002,425.001.68%7,212
Nov 11, 20252,415.002,445.002,380.002,385.002,385.00-1.24%11,401
Nov 10, 20252,385.002,415.002,385.002,415.002,415.00-17,458
Nov 7, 20252,410.002,425.002,400.002,415.002,415.00-0.62%3,606
Nov 6, 20252,430.002,450.002,420.002,430.002,430.00-0.41%11,640
Nov 5, 20252,405.002,440.002,350.002,440.002,440.001.46%21,572
Nov 4, 20252,410.002,445.002,400.002,405.002,405.00-1.43%23,554
Nov 3, 20252,505.002,530.002,430.002,440.002,440.00-3.56%47,476
Oct 31, 20252,525.002,550.002,495.002,530.002,530.00-18,391
Oct 30, 20252,535.002,535.002,500.002,530.002,530.00-0.20%19,507
Oct 29, 20252,535.002,560.002,515.002,535.002,535.00-0.39%24,157
Oct 28, 20252,555.002,565.002,545.002,545.002,545.00-0.39%5,202
Oct 27, 20252,545.002,610.002,545.002,555.002,555.00-0.78%19,737
Oct 24, 20252,560.002,585.002,550.002,575.002,575.00-0.19%5,911
Oct 23, 20252,585.002,585.002,550.002,580.002,580.000.19%2,618
Oct 22, 20252,575.002,600.002,555.002,575.002,575.000.78%8,082
Oct 21, 20252,580.002,580.002,545.002,555.002,555.00-0.20%11,287
Oct 20, 20252,560.002,590.002,560.002,560.002,560.00-8,693
Oct 17, 20252,550.002,610.002,545.002,560.002,560.00-1.54%9,563
Oct 16, 20252,550.002,615.002,520.002,600.002,600.001.96%32,835
Oct 15, 20252,580.002,585.002,530.002,550.002,550.00-1.73%34,075
Oct 14, 20252,580.002,605.002,580.002,595.002,595.00-0.38%9,813
Oct 13, 20252,610.002,610.002,590.002,605.002,605.00-0.19%8,281
Oct 10, 20252,630.002,630.002,600.002,610.002,610.00-0.19%12,599
Oct 2, 20252,600.002,615.002,600.002,615.002,615.00-23,548
Oct 1, 20252,605.002,620.002,605.002,615.002,615.00-4,770
Sep 30, 20252,630.002,630.002,600.002,615.002,615.00-0.19%10,247
Sep 29, 20252,660.002,670.002,600.002,620.002,620.00-1.50%19,999
Sep 26, 20252,635.002,660.002,615.002,660.002,660.000.95%6,606
Sep 25, 20252,690.002,690.002,635.002,635.002,635.00-0.94%8,036
Sep 24, 20252,705.002,720.002,655.002,660.002,660.00-1.12%8,448
Sep 23, 20252,685.002,705.002,640.002,690.002,690.000.37%11,794
Sep 22, 20252,715.002,715.002,675.002,680.002,680.00-1.29%14,495
Sep 19, 20252,730.002,730.002,695.002,715.002,715.000.37%11,717
Sep 18, 20252,690.002,715.002,670.002,705.002,705.000.19%15,987
Sep 17, 20252,705.002,725.002,685.002,700.002,700.00-0.18%11,656
Sep 16, 20252,650.002,720.002,630.002,705.002,705.001.88%29,196
Sep 15, 20252,660.002,660.002,635.002,655.002,655.00-0.19%6,515
Sep 12, 20252,650.002,660.002,635.002,660.002,660.000.38%11,570
Sep 11, 20252,630.002,650.002,620.002,650.002,650.001.15%11,053
Sep 10, 20252,665.002,665.002,610.002,620.002,620.00-0.76%19,965
Sep 9, 20252,650.002,650.002,615.002,640.002,640.000.38%9,994
Sep 8, 20252,650.002,650.002,620.002,630.002,630.00-0.75%5,283
Sep 5, 20252,680.002,680.002,640.002,650.002,650.000.76%3,040
Sep 4, 20252,680.002,680.002,620.002,630.002,630.000.38%4,766
Sep 3, 20252,665.002,665.002,605.002,620.002,620.00-1.32%11,338
Sep 2, 20252,640.002,660.002,620.002,655.002,655.000.57%10,459
Sep 1, 20252,655.002,685.002,615.002,640.002,640.00-0.56%5,791
Aug 29, 20252,625.002,675.002,625.002,655.002,655.000.57%6,691
Aug 28, 20252,645.002,665.002,640.002,640.002,640.00-0.19%3,558
Aug 27, 20252,665.002,675.002,635.002,645.002,645.00-0.56%6,412
Aug 26, 20252,690.002,690.002,655.002,660.002,660.00-0.19%3,388
Aug 25, 20252,665.002,670.002,640.002,665.002,665.000.76%8,687
Aug 22, 20252,665.002,675.002,645.002,645.002,645.00-0.75%7,709
Aug 21, 20252,665.002,675.002,660.002,665.002,665.000.38%4,321
Aug 20, 20252,685.002,690.002,655.002,655.002,655.00-1.12%19,960
Aug 19, 20252,700.002,720.002,685.002,685.002,685.00-0.37%6,838
Aug 18, 20252,775.002,775.002,685.002,695.002,695.00-0.74%25,166
Aug 14, 20252,725.002,735.002,705.002,715.002,715.00-0.37%20,604
Aug 13, 20252,780.002,780.002,720.002,725.002,725.00-9,749
Aug 12, 20252,750.002,750.002,725.002,725.002,725.00-0.37%14,478
Aug 11, 20252,740.002,770.002,730.002,735.002,735.00-0.36%5,991
Aug 8, 20252,755.002,790.002,745.002,745.002,745.00-0.18%10,131
Aug 7, 20252,760.002,760.002,730.002,750.002,750.00-0.36%5,752
Aug 6, 20252,755.002,765.002,730.002,760.002,760.000.36%5,828
Aug 5, 20252,730.002,770.002,730.002,750.002,750.000.73%13,283
Aug 4, 20252,735.002,800.002,700.002,730.002,730.00-0.18%3,323
Aug 1, 20252,805.002,805.002,735.002,735.002,735.00-1.62%13,133
Jul 31, 20252,815.002,815.002,745.002,780.002,780.000.54%6,025
Jul 30, 20252,780.002,780.002,735.002,765.002,765.001.28%4,587
Jul 29, 20252,795.002,795.002,715.002,730.002,730.00-0.91%12,484
Jul 28, 20252,750.002,785.002,745.002,755.002,755.000.36%7,134
Jul 25, 20252,740.003,010.002,715.002,745.002,745.000.18%160,055
Jul 24, 20252,755.002,755.002,720.002,740.002,740.00-0.36%12,083
Jul 23, 20252,785.002,785.002,730.002,750.002,750.00-1.08%28,141
Jul 22, 20252,805.002,805.002,765.002,780.002,780.00-11,940
Jul 21, 20252,810.002,810.002,765.002,780.002,780.00-1.07%23,732
Jul 18, 20252,770.002,815.002,755.002,810.002,810.00-0.18%55,442
Jul 17, 20252,845.002,845.002,810.002,815.002,815.00-1.05%9,645
Jul 16, 20252,870.002,870.002,830.002,845.002,845.00-0.87%5,520
Jul 15, 20252,855.002,885.002,840.002,870.002,870.000.17%5,934
Jul 14, 20252,865.002,865.002,825.002,865.002,865.00-5,875
Jul 11, 20252,875.002,880.002,845.002,865.002,865.00-0.52%14,385