EstechPharma Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,320.00 | 7,410.00 | 7,220.00 | 7,220.00 | 7,087.52 | 62,319 |
| 2024-07-24 | 7,340.00 | 7,570.00 | 7,340.00 | 7,430.00 | 7,293.67 | 77,347 |
| 2024-07-23 | 7,510.00 | 7,650.00 | 7,510.00 | 7,530.00 | 7,391.83 | 35,541 |
| 2024-07-22 | 7,470.00 | 7,580.00 | 7,320.00 | 7,580.00 | 7,440.92 | 62,790 |
| 2024-07-19 | 7,550.00 | 7,610.00 | 7,430.00 | 7,550.00 | 7,411.47 | 40,712 |
| 2024-07-18 | 7,790.00 | 7,800.00 | 7,570.00 | 7,570.00 | 7,431.10 | 63,668 |
| 2024-07-17 | 7,650.00 | 7,880.00 | 7,620.00 | 7,850.00 | 7,705.96 | 56,559 |
| 2024-07-16 | 7,800.00 | 8,140.00 | 7,680.00 | 7,680.00 | 7,539.08 | 163,470 |
| 2024-07-12 | 7,870.00 | 7,990.00 | 7,780.00 | 7,900.00 | 7,755.05 | 41,028 |
| 2024-07-11 | 7,980.00 | 8,080.00 | 7,770.00 | 7,840.00 | 7,696.15 | 75,874 |
| 2024-07-10 | 7,880.00 | 8,220.00 | 7,830.00 | 8,000.00 | 7,853.21 | 106,650 |
| 2024-07-09 | 7,710.00 | 7,890.00 | 7,710.00 | 7,830.00 | 7,686.33 | 29,055 |
| 2024-07-08 | 7,680.00 | 7,820.00 | 7,670.00 | 7,740.00 | 7,597.98 | 22,632 |
| 2024-07-05 | 7,680.00 | 7,820.00 | 7,650.00 | 7,680.00 | 7,539.08 | 34,543 |
| 2024-07-04 | 7,760.00 | 7,840.00 | 7,670.00 | 7,670.00 | 7,529.27 | 36,986 |
| 2024-07-03 | 7,700.00 | 7,790.00 | 7,590.00 | 7,680.00 | 7,539.08 | 45,975 |
| 2024-07-02 | 8,040.00 | 8,040.00 | 7,580.00 | 7,690.00 | 7,548.90 | 83,215 |
| 2024-07-01 | 7,680.00 | 8,000.00 | 7,680.00 | 7,880.00 | 7,735.41 | 55,290 |
| 2024-06-28 | 7,790.00 | 7,850.00 | 7,710.00 | 7,730.00 | 7,588.17 | 29,350 |
| 2024-06-27 | 7,720.00 | 7,910.00 | 7,650.00 | 7,740.00 | 7,597.98 | 39,589 |
| 2024-06-26 | 7,810.00 | 7,900.00 | 7,700.00 | 7,740.00 | 7,597.98 | 27,152 |
| 2024-06-25 | 7,570.00 | 7,900.00 | 7,530.00 | 7,840.00 | 7,696.15 | 66,770 |
| 2024-06-24 | 7,900.00 | 7,910.00 | 7,600.00 | 7,610.00 | 7,470.37 | 84,923 |
| 2024-06-21 | 8,000.00 | 8,240.00 | 7,870.00 | 7,880.00 | 7,735.41 | 48,798 |
| 2024-06-20 | 7,970.00 | 8,120.00 | 7,970.00 | 8,000.00 | 7,853.21 | 42,315 |
| 2024-06-19 | 8,040.00 | 8,130.00 | 7,910.00 | 7,980.00 | 7,833.58 | 78,459 |
| 2024-06-18 | 8,250.00 | 8,370.00 | 8,000.00 | 8,040.00 | 7,892.48 | 144,197 |
| 2024-06-17 | 8,480.00 | 8,500.00 | 8,280.00 | 8,290.00 | 8,137.89 | 86,538 |
| 2024-06-14 | 8,480.00 | 8,550.00 | 8,380.00 | 8,420.00 | 8,265.50 | 45,491 |
| 2024-06-13 | 8,500.00 | 8,590.00 | 8,280.00 | 8,480.00 | 8,324.40 | 174,595 |
| 2024-06-12 | 8,600.00 | 9,100.00 | 8,480.00 | 8,480.00 | 8,324.40 | 258,115 |
| 2024-06-11 | 8,720.00 | 8,760.00 | 8,510.00 | 8,560.00 | 8,402.94 | 54,108 |
| 2024-06-10 | 8,590.00 | 8,670.00 | 8,440.00 | 8,650.00 | 8,491.28 | 52,099 |
| 2024-06-07 | 8,470.00 | 8,630.00 | 8,470.00 | 8,590.00 | 8,432.39 | 41,898 |
| 2024-06-05 | 8,590.00 | 8,640.00 | 8,330.00 | 8,470.00 | 8,314.59 | 75,301 |
| 2024-06-04 | 8,680.00 | 8,800.00 | 8,580.00 | 8,580.00 | 8,422.57 | 113,100 |
| 2024-06-03 | 8,740.00 | 8,910.00 | 8,630.00 | 8,750.00 | 8,589.45 | 83,254 |
| 2024-05-31 | 8,770.00 | 8,850.00 | 8,620.00 | 8,750.00 | 8,589.45 | 84,201 |
| 2024-05-30 | 8,920.00 | 8,990.00 | 8,710.00 | 8,800.00 | 8,638.53 | 160,554 |
| 2024-05-29 | 9,120.00 | 9,200.00 | 8,850.00 | 8,920.00 | 8,756.33 | 111,489 |
| 2024-05-28 | 9,320.00 | 9,480.00 | 9,100.00 | 9,120.00 | 8,952.66 | 124,670 |
| 2024-05-27 | 9,130.00 | 9,310.00 | 8,970.00 | 9,280.00 | 9,109.72 | 124,229 |
| 2024-05-24 | 9,220.00 | 9,360.00 | 9,100.00 | 9,110.00 | 8,942.84 | 131,467 |
| 2024-05-23 | 9,430.00 | 9,500.00 | 9,150.00 | 9,300.00 | 9,129.36 | 139,159 |
| 2024-05-22 | 9,540.00 | 9,610.00 | 9,350.00 | 9,430.00 | 9,256.97 | 148,974 |
| 2024-05-21 | 9,830.00 | 9,830.00 | 9,510.00 | 9,540.00 | 9,364.95 | 223,432 |
| 2024-05-20 | 9,770.00 | 9,990.00 | 9,660.00 | 9,740.00 | 9,561.28 | 285,762 |
| 2024-05-17 | 10,050.00 | 10,350.00 | 9,710.00 | 9,720.00 | 9,541.65 | 324,838 |
| 2024-05-16 | 10,020.00 | 10,220.00 | 9,900.00 | 10,000.00 | 9,816.51 | 223,635 |
| 2024-05-14 | 10,380.00 | 10,860.00 | 9,700.00 | 10,020.00 | 9,836.15 | 886,579 |
| 2024-05-13 | 10,620.00 | 10,830.00 | 10,180.00 | 10,360.00 | 10,169.91 | 568,527 |
| 2024-05-10 | 11,050.00 | 11,740.00 | 10,620.00 | 10,760.00 | 10,562.57 | 1,425,529 |
| 2024-05-09 | 11,780.00 | 12,300.00 | 10,860.00 | 11,200.00 | 10,994.50 | 4,818,016 |
| 2024-05-08 | 9,530.00 | 12,030.00 | 9,510.00 | 11,840.00 | 11,622.75 | 8,968,200 |
| 2024-05-07 | 9,530.00 | 10,230.00 | 9,350.00 | 9,650.00 | 9,472.94 | 732,493 |
| 2024-05-03 | 9,030.00 | 10,500.00 | 9,030.00 | 9,500.00 | 9,325.69 | 2,420,143 |
| 2024-05-02 | 9,140.00 | 9,210.00 | 8,690.00 | 9,030.00 | 8,864.31 | 111,905 |
| 2024-04-30 | 8,940.00 | 9,380.00 | 8,920.00 | 9,140.00 | 8,972.29 | 98,324 |
| 2024-04-29 | 8,700.00 | 8,990.00 | 8,700.00 | 8,940.00 | 8,775.96 | 88,404 |
| 2024-04-26 | 8,620.00 | 8,800.00 | 8,610.00 | 8,690.00 | 8,530.55 | 71,678 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.