Skip to main content
logo
ECSTELECOM Co., Ltd. (KOSDAQ:067010)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,095.00
-50.00 (-2.33%)
At close: May 20, 2026

ECSTELECOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,145.002,145.002,080.002,095.002,095.00-2.33%45,000
May 19, 20262,155.002,165.002,100.002,145.002,145.00-0.46%48,535
May 18, 20262,140.002,205.002,125.002,155.002,155.00-0.23%34,619
May 15, 20262,190.002,240.002,135.002,160.002,160.00-0.92%48,517
May 14, 20262,185.002,210.002,155.002,180.002,180.00-1.36%20,070
May 13, 20262,210.002,245.002,195.002,210.002,210.00-23,595
May 12, 20262,270.002,285.002,210.002,210.002,210.00-3.28%53,537
May 11, 20262,345.002,345.002,245.002,285.002,285.00-2.56%33,537
May 8, 20262,300.002,385.002,285.002,345.002,345.000.86%25,142
May 7, 20262,350.002,355.002,300.002,325.002,325.00-0.64%31,561
May 6, 20262,390.002,390.002,325.002,340.002,340.00-2.09%28,132
May 4, 20262,425.002,455.002,370.002,390.002,390.00-1.65%20,834
Apr 30, 20262,450.002,460.002,385.002,430.002,430.00-0.61%52,945
Apr 29, 20262,375.002,450.002,335.002,445.002,445.001.88%125,612
Apr 28, 20262,445.002,500.002,390.002,400.002,400.00-1.64%27,281
Apr 27, 20262,450.002,450.002,405.002,440.002,440.001.67%39,654
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%39,138
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%79,955
Apr 17, 20262,390.002,435.002,330.002,430.002,430.002.75%36,622
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%228,162
Apr 14, 20262,275.002,410.002,225.002,410.002,410.007.59%235,218
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%24,895
Apr 2, 20262,240.002,260.002,180.002,195.002,195.00-1.13%34,832
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