ECS Telecom Co., Ltd. 067010
KRX · South Korea · Electronic Technology
KRW 2,515.00-5.00 (-0.20%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,520.00 | +0.20% | KRW 2,530.00 | KRW 2,530.00 | KRW 2,495.00 | 42.40K |
| 2026-09-30 | KRW 2,515.00 | -0.20% | KRW 2,515.00 | KRW 2,520.00 | KRW 2,450.00 | 43.37K |
| 2026-09-29 | KRW 2,520.00 | 0.00% | KRW 2,515.00 | KRW 2,530.00 | KRW 2,480.00 | 41.14K |
| 2026-09-28 | KRW 2,520.00 | +0.40% | KRW 2,485.00 | KRW 2,520.00 | KRW 2,465.00 |
| 52.11K |
| 2026-09-23 | KRW 2,510.00 | -0.59% | KRW 2,525.00 | KRW 2,535.00 | KRW 2,475.00 | 52.59K |
| 2026-09-22 | KRW 2,525.00 | +0.20% | KRW 2,525.00 | KRW 2,550.00 | KRW 2,480.00 | 33.94K |
| 2026-09-21 | KRW 2,520.00 | +0.60% | KRW 2,520.00 | KRW 2,535.00 | KRW 2,470.00 | 39.85K |
| 2026-09-18 | KRW 2,505.00 | -1.38% | KRW 2,545.00 | KRW 2,550.00 | KRW 2,460.00 | 84.04K |
| 2026-09-17 | KRW 2,540.00 | -1.74% | KRW 2,580.00 | KRW 2,585.00 | KRW 2,510.00 | 99.72K |
| 2026-09-16 | KRW 2,585.00 | +0.19% | KRW 2,575.00 | KRW 2,605.00 | KRW 2,550.00 | 57.96K |
| 2026-09-15 | KRW 2,580.00 | -0.39% | KRW 2,580.00 | KRW 2,590.00 | KRW 2,555.00 | 53.74K |
| 2026-09-14 | KRW 2,590.00 | -0.38% | KRW 2,600.00 | KRW 2,600.00 | KRW 2,570.00 | 47.60K |
| 2026-09-11 | KRW 2,600.00 | +2.16% | KRW 2,530.00 | KRW 2,600.00 | KRW 2,530.00 | 59.47K |
| 2026-09-10 | KRW 2,545.00 | +0.20% | KRW 2,530.00 | KRW 2,550.00 | KRW 2,515.00 | 47.78K |
| 2026-09-09 | KRW 2,540.00 | -0.20% | KRW 2,540.00 | KRW 2,545.00 | KRW 2,510.00 | 57.41K |
| 2026-09-08 | KRW 2,545.00 | 0.00% | KRW 2,525.00 | KRW 2,555.00 | KRW 2,490.00 | 50.64K |
| 2026-09-07 | KRW 2,545.00 | +0.59% | KRW 2,535.00 | KRW 2,545.00 | KRW 2,490.00 | 46.37K |
| 2026-09-04 | KRW 2,530.00 | +0.20% | KRW 2,520.00 | KRW 2,530.00 | KRW 2,485.00 | 48.55K |
| 2026-09-03 | KRW 2,525.00 | +0.80% | KRW 2,510.00 | KRW 2,530.00 | KRW 2,490.00 | 64.91K |
| 2026-09-02 | KRW 2,505.00 | +0.60% | KRW 2,485.00 | KRW 2,505.00 | KRW 2,450.00 | 59.11K |
| 2026-09-01 | KRW 2,490.00 | -0.20% | KRW 2,495.00 | KRW 2,500.00 | KRW 2,470.00 | 56.10K |
| 2026-08-31 | KRW 2,495.00 | +0.60% | KRW 2,480.00 | KRW 2,495.00 | KRW 2,435.00 | 72.56K |
| 2026-08-28 | KRW 2,480.00 | +0.40% | KRW 2,490.00 | KRW 2,490.00 | KRW 2,430.00 | 60.24K |
| 2026-08-27 | KRW 2,470.00 | +0.61% | KRW 2,465.00 | KRW 2,470.00 | KRW 2,440.00 | 41.39K |
| 2026-08-26 | KRW 2,455.00 | +0.61% | KRW 2,435.00 | KRW 2,460.00 | KRW 2,415.00 | 73.39K |
| 2026-08-25 | KRW 2,440.00 | +0.41% | KRW 2,410.00 | KRW 2,460.00 | KRW 2,410.00 | 72.74K |
| 2026-08-24 | KRW 2,430.00 | +1.04% | KRW 2,430.00 | KRW 2,435.00 | KRW 2,375.00 | 166.08K |
| 2026-08-21 | KRW 2,405.00 | -0.82% | KRW 2,450.00 | KRW 2,450.00 | KRW 2,365.00 | 100.57K |
| 2026-08-20 | KRW 2,425.00 | +2.11% | KRW 2,385.00 | KRW 2,460.00 | KRW 2,355.00 | 161.15K |
| 2026-08-19 | KRW 2,375.00 | +11.50% | KRW 2,130.00 | KRW 2,390.00 | KRW 2,100.00 | 383.30K |
| 2026-08-18 | KRW 2,130.00 | +0.71% | KRW 2,105.00 | KRW 2,155.00 | KRW 2,055.00 | 43.33K |
| 2026-08-14 | KRW 2,115.00 | 0.00% | KRW 2,130.00 | KRW 2,155.00 | KRW 2,100.00 | 8.54K |
| 2026-08-13 | KRW 2,115.00 | -0.70% | KRW 2,140.00 | KRW 2,155.00 | KRW 2,100.00 | 7.47K |
| 2026-08-12 | KRW 2,130.00 | +0.71% | KRW 2,115.00 | KRW 2,130.00 | KRW 2,105.00 | 11.46K |
| 2026-08-11 | KRW 2,115.00 | +0.24% | KRW 2,110.00 | KRW 2,150.00 | KRW 2,095.00 | 30.52K |
| 2026-08-10 | KRW 2,110.00 | +0.72% | KRW 2,080.00 | KRW 2,140.00 | KRW 2,060.00 | 7.23K |
| 2026-08-07 | KRW 2,095.00 | 0.00% | KRW 2,095.00 | KRW 2,105.00 | KRW 2,025.00 | 8.11K |
| 2026-08-06 | KRW 2,095.00 | +9.97% | KRW 1,955.00 | KRW 2,095.00 | KRW 1,914.00 | 19.57K |
| 2026-08-05 | KRW 1,905.00 | 0.00% | KRW 1,954.00 | KRW 1,954.00 | KRW 1,900.00 | 24.91K |
| 2026-08-04 | KRW 1,905.00 | +1.60% | KRW 1,915.00 | KRW 1,950.00 | KRW 1,880.00 | 7.04K |
| 2026-08-03 | KRW 1,875.00 | -2.29% | KRW 1,919.00 | KRW 1,943.00 | KRW 1,860.00 | 37.04K |
| 2026-07-31 | KRW 1,919.00 | +1.00% | KRW 1,937.00 | KRW 1,960.00 | KRW 1,850.00 | 27.68K |
| 2026-07-30 | KRW 1,900.00 | +0.48% | KRW 1,850.00 | KRW 1,945.00 | KRW 1,850.00 | 29.34K |
| 2026-07-29 | KRW 1,891.00 | -4.93% | KRW 2,005.00 | KRW 2,010.00 | KRW 1,880.00 | 41.62K |
| 2026-07-28 | KRW 1,989.00 | -4.60% | KRW 2,070.00 | KRW 2,085.00 | KRW 1,935.00 | 21.87K |
| 2026-07-27 | KRW 2,085.00 | -0.95% | KRW 2,105.00 | KRW 2,120.00 | KRW 2,070.00 | 8.11K |
| 2026-07-24 | KRW 2,105.00 | -1.41% | KRW 2,110.00 | KRW 2,140.00 | KRW 2,075.00 | 8.44K |
| 2026-07-23 | KRW 2,135.00 | -0.23% | KRW 2,100.00 | KRW 2,155.00 | KRW 2,100.00 | 9.91K |
| 2026-07-22 | KRW 2,140.00 | 0.00% | KRW 2,140.00 | KRW 2,175.00 | KRW 2,115.00 | 2.53K |
| 2026-07-21 | KRW 2,140.00 | -2.51% | KRW 2,195.00 | KRW 2,210.00 | KRW 2,105.00 | 16.84K |
| 2026-07-20 | KRW 2,195.00 | +2.09% | KRW 2,140.00 | KRW 2,230.00 | KRW 2,140.00 | 25.35K |
| 2026-07-16 | KRW 2,150.00 | +0.47% | KRW 2,160.00 | KRW 2,170.00 | KRW 2,100.00 | 27.19K |
| 2026-07-15 | KRW 2,140.00 | +0.23% | KRW 2,120.00 | KRW 2,155.00 | KRW 2,110.00 | 16.94K |
| 2026-07-14 | KRW 2,135.00 | -0.93% | KRW 2,140.00 | KRW 2,150.00 | KRW 2,005.00 | 51.61K |
| 2026-07-13 | KRW 2,155.00 | -0.92% | KRW 2,175.00 | KRW 2,245.00 | KRW 2,135.00 | 22.42K |
| 2026-07-10 | KRW 2,175.00 | +1.64% | KRW 2,180.00 | KRW 2,225.00 | KRW 2,160.00 | 21.72K |
| 2026-07-09 | KRW 2,140.00 | +1.18% | KRW 2,125.00 | KRW 2,170.00 | KRW 2,100.00 | 21.81K |
| 2026-07-08 | KRW 2,115.00 | -0.94% | KRW 2,135.00 | KRW 2,180.00 | KRW 2,115.00 | 24.38K |
| 2026-07-07 | KRW 2,135.00 | 0.00% | KRW 2,135.00 | KRW 2,180.00 | KRW 2,110.00 | 24.04K |
| 2026-07-06 | KRW 2,135.00 | +0.47% | KRW 2,145.00 | KRW 2,185.00 | KRW 2,070.00 | 58.36K |
| 2026-07-03 | KRW 2,125.00 | +0.71% | KRW 2,095.00 | KRW 2,140.00 | KRW 2,070.00 | 19.63K |
| 2026-07-02 | KRW 2,110.00 | 0.00% | KRW 2,095.00 | KRW 2,130.00 | KRW 1,998.00 | 17.72K |
| 2026-07-01 | KRW 2,110.00 | +2.68% | KRW 2,080.00 | KRW 2,120.00 | KRW 2,020.00 | 17.95K |
| 2026-06-30 | KRW 2,055.00 | +0.24% | KRW 2,110.00 | KRW 2,110.00 | KRW 1,948.00 | 10.91K |
| 2026-06-29 | KRW 2,050.00 | +5.67% | KRW 1,940.00 | KRW 2,080.00 | KRW 1,885.00 | 16.02K |
| 2026-06-26 | KRW 1,940.00 | +0.67% | KRW 1,927.00 | KRW 1,948.00 | KRW 1,840.00 | 36.16K |
| 2026-06-25 | KRW 1,927.00 | -0.41% | KRW 1,937.00 | KRW 1,975.00 | KRW 1,912.00 | 15.27K |
| 2026-06-24 | KRW 1,935.00 | +0.62% | KRW 1,924.00 | KRW 1,955.00 | KRW 1,850.00 | 14.79K |
| 2026-06-23 | KRW 1,923.00 | -3.85% | KRW 2,050.00 | KRW 2,050.00 | KRW 1,904.00 | 16.30K |
| 2026-06-22 | KRW 2,000.00 | -1.48% | KRW 1,951.00 | KRW 2,120.00 | KRW 1,951.00 | 35.77K |
| 2026-06-19 | KRW 2,030.00 | -5.58% | KRW 2,120.00 | KRW 2,145.00 | KRW 2,000.00 | 27.72K |
| 2026-06-18 | KRW 2,150.00 | +0.23% | KRW 2,145.00 | KRW 2,180.00 | KRW 2,100.00 | 8.48K |
| 2026-06-17 | KRW 2,145.00 | +1.18% | KRW 2,145.00 | KRW 2,175.00 | KRW 2,120.00 | 25.03K |
| 2026-06-16 | KRW 2,120.00 | +1.19% | KRW 2,085.00 | KRW 2,155.00 | KRW 2,085.00 | 10.06K |
| 2026-06-15 | KRW 2,095.00 | +1.95% | KRW 2,065.00 | KRW 2,150.00 | KRW 2,020.00 | 31.84K |
| 2026-06-12 | KRW 2,055.00 | +3.84% | KRW 1,980.00 | KRW 2,100.00 | KRW 1,980.00 | 22.90K |
| 2026-06-11 | KRW 1,979.00 | +3.40% | KRW 1,946.00 | KRW 1,995.00 | KRW 1,914.00 | 19.90K |
| 2026-06-10 | KRW 1,914.00 | -0.98% | KRW 1,930.00 | KRW 2,100.00 | KRW 1,904.00 | 38.65K |
| 2026-06-09 | KRW 1,933.00 | 0.00% | KRW 1,933.00 | KRW 1,970.00 | KRW 1,920.00 | 11.63K |
| 2026-06-08 | KRW 1,933.00 | -2.62% | KRW 1,930.00 | KRW 1,982.00 | KRW 1,900.00 | 28.27K |
| 2026-06-05 | KRW 1,985.00 | -1.00% | KRW 2,015.00 | KRW 2,015.00 | KRW 1,963.00 | 12.02K |
| 2026-06-04 | KRW 2,005.00 | -0.99% | KRW 2,025.00 | KRW 2,030.00 | KRW 1,990.00 | 18.98K |
| 2026-06-02 | KRW 2,025.00 | -0.74% | KRW 2,025.00 | KRW 2,030.00 | KRW 1,991.00 | 22.03K |
| 2026-06-01 | KRW 2,040.00 | -2.86% | KRW 2,100.00 | KRW 2,100.00 | KRW 1,992.00 | 70.79K |
| 2026-05-29 | KRW 2,100.00 | -2.10% | KRW 2,185.00 | KRW 2,185.00 | KRW 2,060.00 | 32.60K |
| 2026-05-28 | KRW 2,145.00 | +0.70% | KRW 2,085.00 | KRW 2,220.00 | KRW 2,080.00 | 28.37K |
| 2026-05-27 | KRW 2,130.00 | -3.62% | KRW 2,190.00 | KRW 2,210.00 | KRW 2,105.00 | 33.99K |
| 2026-05-26 | KRW 2,210.00 | +1.38% | KRW 2,180.00 | KRW 2,250.00 | KRW 2,165.00 | 32.38K |
| 2026-05-22 | KRW 2,180.00 | +2.59% | KRW 2,145.00 | KRW 2,205.00 | KRW 2,125.00 | 18.37K |
| 2026-05-21 | KRW 2,125.00 | +1.43% | KRW 2,080.00 | KRW 2,200.00 | KRW 2,080.00 | 40.50K |