ECSTELECOM Co., Ltd. (KOSDAQ:067010)
South Korea · Delayed Price · Currency is KRW 2,525.00
+20.00 (0.80%)
At close: Sep 3, 2026
ECSTELECOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2,485.00 | 2,505.00 | 2,450.00 | 2,505.00 | 2,505.00 | 0.60% | 59,107 |
| Sep 1, 2026 | 2,495.00 | 2,500.00 | 2,470.00 | 2,490.00 | 2,490.00 | -0.20% | 56,103 |
| Aug 31, 2026 | 2,480.00 | 2,495.00 | 2,435.00 | 2,495.00 | 2,495.00 | 0.60% | 72,563 |
| Aug 28, 2026 | 2,490.00 | 2,490.00 | 2,430.00 | 2,480.00 | 2,480.00 | 0.40% | 60,240 |
| Aug 27, 2026 | 2,465.00 | 2,470.00 | 2,440.00 | 2,470.00 | 2,470.00 | 0.61% | 41,389 |
| Aug 26, 2026 | 2,435.00 | 2,460.00 | 2,415.00 | 2,455.00 | 2,455.00 | 0.61% | 73,392 |
| Aug 25, 2026 | 2,410.00 | 2,460.00 | 2,410.00 | 2,440.00 | 2,440.00 | 0.41% | 72,726 |
| Aug 24, 2026 | 2,430.00 | 2,435.00 | 2,375.00 | 2,430.00 | 2,430.00 | 1.04% | 166,077 |
| Aug 21, 2026 | 2,450.00 | 2,450.00 | 2,365.00 | 2,405.00 | 2,405.00 | -0.82% | 100,547 |
| Aug 20, 2026 | 2,385.00 | 2,460.00 | 2,355.00 | 2,425.00 | 2,425.00 | 2.11% | 160,948 |
| Aug 19, 2026 | 2,130.00 | 2,390.00 | 2,100.00 | 2,375.00 | 2,375.00 | 11.50% | 383,296 |
| Aug 18, 2026 | 2,105.00 | 2,155.00 | 2,055.00 | 2,130.00 | 2,130.00 | 0.71% | 43,332 |
| Aug 14, 2026 | 2,130.00 | 2,155.00 | 2,100.00 | 2,115.00 | 2,115.00 | - | 8,539 |
| Aug 13, 2026 | 2,140.00 | 2,155.00 | 2,100.00 | 2,115.00 | 2,115.00 | -0.70% | 7,474 |
| Aug 12, 2026 | 2,115.00 | 2,130.00 | 2,105.00 | 2,130.00 | 2,130.00 | 0.71% | 11,463 |
| Aug 11, 2026 | 2,110.00 | 2,150.00 | 2,095.00 | 2,115.00 | 2,115.00 | 0.24% | 30,519 |
| Aug 10, 2026 | 2,080.00 | 2,140.00 | 2,060.00 | 2,110.00 | 2,110.00 | 0.72% | 7,231 |
| Aug 7, 2026 | 2,095.00 | 2,105.00 | 2,025.00 | 2,095.00 | 2,095.00 | - | 8,107 |
| Aug 6, 2026 | 1,955.00 | 2,095.00 | 1,914.00 | 2,095.00 | 2,095.00 | 9.97% | 19,569 |
| Aug 5, 2026 | 1,954.00 | 1,954.00 | 1,900.00 | 1,905.00 | 1,905.00 | - | 24,913 |
| Aug 4, 2026 | 1,915.00 | 1,950.00 | 1,880.00 | 1,905.00 | 1,905.00 | 1.60% | 7,042 |
| Aug 3, 2026 | 1,919.00 | 1,943.00 | 1,860.00 | 1,875.00 | 1,875.00 | -2.29% | 37,040 |
| Jul 31, 2026 | 1,937.00 | 1,960.00 | 1,850.00 | 1,919.00 | 1,919.00 | 1.00% | 27,683 |
| Jul 30, 2026 | 1,850.00 | 1,945.00 | 1,850.00 | 1,900.00 | 1,900.00 | 0.48% | 29,335 |
| Jul 29, 2026 | 2,005.00 | 2,010.00 | 1,880.00 | 1,891.00 | 1,891.00 | -4.93% | 41,615 |
| Jul 28, 2026 | 2,070.00 | 2,085.00 | 1,935.00 | 1,989.00 | 1,989.00 | -4.60% | 21,867 |
| Jul 27, 2026 | 2,105.00 | 2,120.00 | 2,070.00 | 2,085.00 | 2,085.00 | -0.95% | 8,109 |
| Jul 24, 2026 | 2,110.00 | 2,140.00 | 2,075.00 | 2,105.00 | 2,105.00 | -1.41% | 8,439 |
| Jul 23, 2026 | 2,100.00 | 2,155.00 | 2,100.00 | 2,135.00 | 2,135.00 | -0.23% | 9,914 |
| Jul 22, 2026 | 2,140.00 | 2,175.00 | 2,115.00 | 2,140.00 | 2,140.00 | - | 2,526 |
| Jul 21, 2026 | 2,195.00 | 2,210.00 | 2,105.00 | 2,140.00 | 2,140.00 | -2.51% | 16,840 |
| Jul 20, 2026 | 2,140.00 | 2,230.00 | 2,140.00 | 2,195.00 | 2,195.00 | 2.09% | 25,349 |
| Jul 16, 2026 | 2,160.00 | 2,170.00 | 2,100.00 | 2,150.00 | 2,150.00 | 0.47% | 27,191 |
| Jul 15, 2026 | 2,120.00 | 2,155.00 | 2,110.00 | 2,140.00 | 2,140.00 | 0.23% | 16,942 |
| Jul 14, 2026 | 2,140.00 | 2,150.00 | 2,005.00 | 2,135.00 | 2,135.00 | -0.93% | 35,559 |
| Jul 13, 2026 | 2,175.00 | 2,245.00 | 2,135.00 | 2,155.00 | 2,155.00 | -0.92% | 22,423 |
| Jul 10, 2026 | 2,180.00 | 2,225.00 | 2,160.00 | 2,175.00 | 2,175.00 | 1.64% | 21,724 |
| Jul 9, 2026 | 2,125.00 | 2,170.00 | 2,100.00 | 2,140.00 | 2,140.00 | 1.18% | 21,810 |
| Jul 8, 2026 | 2,135.00 | 2,180.00 | 2,115.00 | 2,115.00 | 2,115.00 | -0.94% | 24,380 |
| Jul 7, 2026 | 2,135.00 | 2,180.00 | 2,110.00 | 2,135.00 | 2,135.00 | - | 24,038 |
| Jul 6, 2026 | 2,145.00 | 2,185.00 | 2,070.00 | 2,135.00 | 2,135.00 | 0.47% | 58,363 |
| Jul 3, 2026 | 2,095.00 | 2,140.00 | 2,070.00 | 2,125.00 | 2,125.00 | 0.71% | 19,630 |
| Jul 2, 2026 | 2,095.00 | 2,130.00 | 1,998.00 | 2,110.00 | 2,110.00 | - | 17,703 |
| Jul 1, 2026 | 2,080.00 | 2,120.00 | 2,020.00 | 2,110.00 | 2,110.00 | 2.68% | 17,944 |
| Jun 30, 2026 | 2,110.00 | 2,110.00 | 1,948.00 | 2,055.00 | 2,055.00 | 0.24% | 10,912 |
| Jun 29, 2026 | 1,940.00 | 2,080.00 | 1,885.00 | 2,050.00 | 2,050.00 | 5.67% | 15,975 |
| Jun 26, 2026 | 1,927.00 | 1,948.00 | 1,840.00 | 1,940.00 | 1,940.00 | 0.67% | 36,147 |
| Jun 25, 2026 | 1,937.00 | 1,975.00 | 1,912.00 | 1,927.00 | 1,927.00 | -0.41% | 15,269 |
| Jun 24, 2026 | 1,924.00 | 1,955.00 | 1,850.00 | 1,935.00 | 1,935.00 | 0.62% | 14,785 |
| Jun 23, 2026 | 2,050.00 | 2,050.00 | 1,904.00 | 1,923.00 | 1,923.00 | -3.85% | 16,263 |