Skip to main content
ECSTELECOM Co., Ltd. (KOSDAQ:067010)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,225.00
+70.00 (3.25%)
At close: Mar 6, 2026

ECSTELECOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,180.002,180.002,135.002,165.002,165.00-2.70%18,162
Mar 6, 20262,165.002,225.002,140.002,225.002,225.003.25%22,693
Mar 5, 20262,100.002,175.002,100.002,155.002,155.002.62%17,443
Mar 4, 20262,220.002,220.002,100.002,100.002,100.00-5.19%118,784
Mar 3, 20262,150.002,500.002,150.002,215.002,215.00-0.67%352,614
Feb 27, 20262,245.002,250.002,220.002,230.002,230.00-0.67%40,987
Feb 26, 20262,245.002,260.002,225.002,245.002,245.00-17,690
Feb 25, 20262,250.002,250.002,235.002,245.002,245.000.45%40,327
Feb 24, 20262,260.002,260.002,230.002,235.002,235.00-1.11%45,036
Feb 23, 20262,265.002,265.002,230.002,260.002,260.00-0.22%21,786
Feb 20, 20262,245.002,280.002,230.002,265.002,265.000.44%38,841
Feb 19, 20262,260.002,275.002,250.002,255.002,255.00-0.22%46,133
Feb 13, 20262,300.002,300.002,255.002,260.002,260.00-1.74%52,532
Feb 12, 20262,330.002,330.002,285.002,300.002,300.00-1.50%73,826
Feb 11, 20262,325.002,345.002,300.002,335.002,335.001.52%21,498
Feb 10, 20262,350.002,360.002,300.002,300.002,300.00-1.50%51,969
Feb 9, 20262,345.002,375.002,325.002,335.002,335.00-1.06%18,835
Feb 6, 20262,370.002,370.002,300.002,360.002,360.00-0.63%18,257
Feb 5, 20262,355.002,385.002,350.002,375.002,375.000.64%18,008
Feb 4, 20262,385.002,390.002,360.002,360.002,360.00-0.63%9,520
Feb 3, 20262,405.002,545.002,255.002,375.002,375.00-1.25%54,442
Feb 2, 20262,440.002,455.002,400.002,405.002,405.00-2.24%32,413
Jan 30, 20262,430.002,460.002,400.002,460.002,460.001.23%28,340
Jan 29, 20262,420.002,445.002,400.002,430.002,430.000.41%23,082
Jan 28, 20262,405.002,465.002,400.002,420.002,420.000.21%16,513
Jan 27, 20262,395.002,450.002,390.002,415.002,415.00-15,897
Jan 26, 20262,440.002,455.002,415.002,415.002,415.00-1.83%18,033
Jan 23, 20262,415.002,460.002,395.002,460.002,460.001.86%16,695
Jan 22, 20262,415.002,450.002,390.002,415.002,415.00-20,622
Jan 21, 20262,460.002,465.002,360.002,415.002,415.00-1.83%22,944
Jan 20, 20262,365.002,490.002,365.002,460.002,460.004.02%17,456
Jan 19, 20262,530.002,530.002,335.002,365.002,365.001.50%14,230
Jan 16, 20262,335.002,345.002,315.002,330.002,330.00-12,001
Jan 15, 20262,315.002,335.002,315.002,330.002,330.000.65%11,631
Jan 14, 20262,340.002,365.002,315.002,315.002,315.00-1.70%22,816
Jan 13, 20262,330.002,355.002,310.002,355.002,355.001.07%24,717
Jan 12, 20262,355.002,355.002,320.002,330.002,330.00-1.06%20,728
Jan 9, 20262,405.002,405.002,345.002,355.002,355.000.43%2,975
Jan 8, 20262,380.002,390.002,345.002,345.002,345.00-1.47%15,955
Jan 7, 20262,385.002,405.002,355.002,380.002,380.00-0.21%16,425
Jan 6, 20262,435.002,435.002,385.002,385.002,385.00-1.24%9,921
Jan 5, 20262,430.002,440.002,400.002,415.002,415.00-0.21%7,750
Jan 2, 20262,495.002,495.002,405.002,420.002,420.00-2.81%24,999
Dec 30, 20252,475.002,490.002,455.002,490.002,490.000.40%6,671
Dec 29, 20252,470.002,480.002,440.002,480.002,480.001.02%11,131
Dec 26, 20252,490.002,500.002,455.002,455.002,455.00-1.80%8,570
Dec 24, 20252,495.002,500.002,470.002,500.002,500.00-11,561
Dec 23, 20252,485.002,510.002,480.002,500.002,500.000.40%9,086
Dec 22, 20252,475.002,500.002,465.002,490.002,490.000.61%14,814
Dec 19, 20252,465.002,475.002,425.002,475.002,475.001.02%7,286
Dec 18, 20252,485.002,485.002,410.002,450.002,450.00-1.01%8,339
Dec 17, 20252,460.002,485.002,455.002,475.002,475.000.41%4,078
Dec 16, 20252,495.002,510.002,450.002,465.002,465.00-1.20%6,682
Dec 15, 20252,440.002,495.002,440.002,495.002,495.001.01%10,226
Dec 12, 20252,475.002,475.002,435.002,470.002,470.000.20%3,534
Dec 11, 20252,450.002,465.002,435.002,465.002,465.000.61%5,116
Dec 10, 20252,450.002,455.002,410.002,450.002,450.001.45%3,263
Dec 9, 20252,435.002,435.002,410.002,415.002,415.00-0.82%3,445
Dec 8, 20252,430.002,460.002,425.002,435.002,435.000.21%10,818
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