Skip to main content
ECSTELECOM Co., Ltd. (KOSDAQ:067010)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,400.00
-40.00 (-1.64%)
At close: Apr 28, 2026

ECSTELECOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,445.002,500.002,390.002,400.002,400.00-1.64%26,828
Apr 27, 20262,450.002,450.002,405.002,440.002,440.001.67%39,516
Apr 24, 20262,395.002,460.002,375.002,400.002,400.000.21%45,804
Apr 23, 20262,405.002,430.002,375.002,395.002,395.00-0.62%20,860
Apr 22, 20262,375.002,440.002,360.002,410.002,410.000.63%39,127
Apr 21, 20262,435.002,435.002,380.002,395.002,395.00-1.64%29,950
Apr 20, 20262,410.002,445.002,360.002,435.002,435.000.21%79,945
Apr 17, 20262,390.002,435.002,330.002,430.002,430.002.75%36,420
Apr 16, 20262,365.002,400.002,230.002,365.002,365.00-92,623
Apr 15, 20262,430.002,430.002,310.002,365.002,365.00-1.87%226,389
Apr 14, 20262,275.002,410.002,225.002,410.002,410.007.59%230,671
Apr 13, 20262,240.002,300.002,210.002,240.002,240.000.45%42,532
Apr 10, 20262,220.002,240.002,215.002,230.002,230.000.45%19,343
Apr 9, 20262,210.002,265.002,205.002,220.002,220.00-0.45%17,264
Apr 8, 20262,240.002,305.002,200.002,230.002,230.00-0.89%36,472
Apr 7, 20262,200.002,255.002,195.002,250.002,250.002.27%42,617
Apr 6, 20262,255.002,375.002,160.002,200.002,200.00-0.45%84,342
Apr 3, 20262,200.002,255.002,180.002,210.002,210.000.68%24,622
Apr 2, 20262,240.002,260.002,180.002,195.002,195.00-1.13%34,830
Apr 1, 20262,215.002,240.002,175.002,220.002,220.001.83%32,285
Mar 31, 20262,210.002,335.002,135.002,180.002,180.00-1.36%66,379
Mar 30, 20262,225.002,250.002,175.002,210.002,210.00-2.86%56,971
Mar 27, 20262,295.002,340.002,245.002,275.002,225.00-0.87%55,681
Mar 26, 20262,305.002,370.002,270.002,295.002,244.56-0.43%99,346
Mar 25, 20262,270.002,310.002,235.002,305.002,254.341.54%64,889
Mar 24, 20262,175.002,375.002,175.002,270.002,220.114.37%95,748
Mar 23, 20262,295.002,295.002,170.002,175.002,127.20-2.25%38,155
Mar 20, 20262,210.002,400.002,180.002,225.002,176.100.45%110,455
Mar 19, 20262,185.002,235.002,155.002,215.002,166.321.14%17,157
Mar 18, 20262,170.002,195.002,155.002,190.002,141.870.92%24,061
Mar 17, 20262,175.002,210.002,170.002,170.002,122.31-0.23%25,408
Mar 16, 20262,230.002,230.002,175.002,175.002,127.20-0.91%7,832
Mar 13, 20262,190.002,270.002,175.002,195.002,146.76-0.45%15,987
Mar 12, 20262,250.002,255.002,190.002,205.002,156.54-1.78%18,576
Mar 11, 20262,190.002,285.002,170.002,245.002,195.662.98%68,718
Mar 10, 20262,175.002,220.002,160.002,180.002,132.090.69%15,765
Mar 9, 20262,180.002,180.002,135.002,165.002,117.42-2.70%18,162
Mar 6, 20262,165.002,225.002,140.002,225.002,176.103.25%22,693
Mar 5, 20262,100.002,175.002,100.002,155.002,107.642.62%17,603
Mar 4, 20262,220.002,220.002,100.002,100.002,053.85-5.19%119,386
Mar 3, 20262,150.002,500.002,150.002,215.002,166.32-0.67%353,013
Feb 27, 20262,245.002,250.002,220.002,230.002,180.99-0.67%40,987
Feb 26, 20262,245.002,260.002,225.002,245.002,195.66-17,690
Feb 25, 20262,250.002,250.002,235.002,245.002,195.660.45%41,982
Feb 24, 20262,260.002,260.002,230.002,235.002,185.88-1.11%45,036
Feb 23, 20262,265.002,265.002,230.002,260.002,210.33-0.22%21,786
Feb 20, 20262,245.002,280.002,230.002,265.002,215.220.44%39,501
Feb 19, 20262,260.002,275.002,250.002,255.002,205.44-0.22%47,038
Feb 13, 20262,300.002,300.002,255.002,260.002,210.33-1.74%53,397
Feb 12, 20262,330.002,330.002,285.002,300.002,249.45-1.50%73,826
Feb 11, 20262,325.002,345.002,300.002,335.002,283.681.52%21,528
Feb 10, 20262,350.002,360.002,300.002,300.002,249.45-1.50%51,969
Feb 9, 20262,345.002,375.002,325.002,335.002,283.68-1.06%18,925
Feb 6, 20262,370.002,370.002,300.002,360.002,308.13-0.63%18,258
Feb 5, 20262,355.002,385.002,350.002,375.002,322.800.64%18,008
Feb 4, 20262,385.002,390.002,360.002,360.002,308.13-0.63%9,520
Feb 3, 20262,405.002,545.002,255.002,375.002,322.80-1.25%55,442
Feb 2, 20262,440.002,455.002,400.002,405.002,352.14-2.24%32,413
Jan 30, 20262,430.002,460.002,400.002,460.002,405.931.23%28,350
Jan 29, 20262,420.002,445.002,400.002,430.002,376.590.41%23,132
Jan 28, 20262,405.002,465.002,400.002,420.002,366.810.21%16,513
Jan 27, 20262,395.002,450.002,390.002,415.002,361.92-15,897
Jan 26, 20262,440.002,455.002,415.002,415.002,361.92-1.83%18,033
Jan 23, 20262,415.002,460.002,395.002,460.002,405.931.86%16,720
Jan 22, 20262,415.002,450.002,390.002,415.002,361.92-20,622
Jan 21, 20262,460.002,465.002,360.002,415.002,361.92-1.83%22,949
Jan 20, 20262,365.002,490.002,365.002,460.002,405.934.02%17,456
Jan 19, 20262,530.002,530.002,335.002,365.002,313.021.50%14,232
Jan 16, 20262,335.002,345.002,315.002,330.002,278.79-12,001
Jan 15, 20262,315.002,335.002,315.002,330.002,278.790.65%11,632
Jan 14, 20262,340.002,365.002,315.002,315.002,264.12-1.70%22,816
Jan 13, 20262,330.002,355.002,310.002,355.002,303.241.07%24,717
Jan 12, 20262,355.002,355.002,320.002,330.002,278.79-1.06%20,905
Jan 9, 20262,405.002,405.002,345.002,355.002,303.240.43%2,975
Jan 8, 20262,380.002,390.002,345.002,345.002,293.46-1.47%15,955
Jan 7, 20262,385.002,405.002,355.002,380.002,327.69-0.21%16,433
Jan 6, 20262,435.002,435.002,385.002,385.002,332.58-1.24%9,922
Jan 5, 20262,430.002,440.002,400.002,415.002,361.92-0.21%7,755
Jan 2, 20262,495.002,495.002,405.002,420.002,366.81-2.81%24,999
Dec 30, 20252,475.002,490.002,455.002,490.002,435.270.40%6,701
Dec 29, 20252,470.002,480.002,440.002,480.002,425.491.02%11,131
Dec 26, 20252,490.002,500.002,455.002,455.002,401.04-1.80%8,570
Dec 24, 20252,495.002,500.002,470.002,500.002,445.05-11,561
Dec 23, 20252,485.002,510.002,480.002,500.002,445.050.40%9,086
Dec 22, 20252,475.002,500.002,465.002,490.002,435.270.61%14,814
Dec 19, 20252,465.002,475.002,425.002,475.002,420.601.02%7,286
Dec 18, 20252,485.002,485.002,410.002,450.002,396.15-1.01%8,379
Dec 17, 20252,460.002,485.002,455.002,475.002,420.600.41%4,079
Dec 16, 20252,495.002,510.002,450.002,465.002,410.82-1.20%6,682
Dec 15, 20252,440.002,495.002,440.002,495.002,440.161.01%10,226
Dec 12, 20252,475.002,475.002,435.002,470.002,415.710.20%3,534
Dec 11, 20252,450.002,465.002,435.002,465.002,410.820.61%5,116
Dec 10, 20252,450.002,455.002,410.002,450.002,396.151.45%3,263
Dec 9, 20252,435.002,435.002,410.002,415.002,361.92-0.82%3,445
Dec 8, 20252,430.002,460.002,425.002,435.002,381.480.21%10,818
Dec 5, 20252,400.002,445.002,395.002,430.002,376.590.41%4,145
Dec 4, 20252,430.002,440.002,390.002,420.002,366.81-1.22%19,871
Dec 3, 20252,395.002,485.002,395.002,450.002,396.152.08%19,944
Dec 2, 20252,365.002,430.002,365.002,400.002,347.250.21%7,917
Dec 1, 20252,365.002,400.002,365.002,395.002,342.361.27%8,281