EstechPharma Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8,670.00 | 8,880.00 | 8,520.00 | 8,520.00 | 8,363.67 | 67,416 |
| 2024-04-24 | 8,570.00 | 8,970.00 | 8,500.00 | 8,670.00 | 8,510.92 | 135,995 |
| 2024-04-23 | 8,670.00 | 8,800.00 | 8,460.00 | 8,460.00 | 8,304.77 | 58,691 |
| 2024-04-22 | 8,470.00 | 8,690.00 | 8,370.00 | 8,670.00 | 8,510.92 | 42,710 |
| 2024-04-19 | 8,790.00 | 8,790.00 | 8,250.00 | 8,450.00 | 8,294.95 | 96,817 |
| 2024-04-18 | 8,400.00 | 8,810.00 | 8,380.00 | 8,730.00 | 8,569.82 | 70,886 |
| 2024-04-17 | 8,520.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,245.87 | 61,176 |
| 2024-04-16 | 8,740.00 | 8,740.00 | 8,340.00 | 8,520.00 | 8,363.67 | 76,880 |
| 2024-04-15 | 8,630.00 | 8,770.00 | 8,260.00 | 8,740.00 | 8,579.63 | 141,798 |
| 2024-04-12 | 8,430.00 | 9,000.00 | 8,350.00 | 8,850.00 | 8,687.61 | 144,402 |
| 2024-04-11 | 8,740.00 | 8,950.00 | 8,400.00 | 8,400.00 | 8,245.87 | 164,109 |
| 2024-04-09 | 8,850.00 | 8,870.00 | 8,600.00 | 8,740.00 | 8,579.63 | 112,873 |
| 2024-04-08 | 9,250.00 | 9,250.00 | 8,750.00 | 8,900.00 | 8,736.70 | 146,043 |
| 2024-04-05 | 9,230.00 | 9,420.00 | 9,080.00 | 9,250.00 | 9,080.28 | 80,709 |
| 2024-04-04 | 9,200.00 | 9,480.00 | 9,060.00 | 9,420.00 | 9,247.16 | 108,321 |
| 2024-04-03 | 9,600.00 | 9,630.00 | 9,090.00 | 9,090.00 | 8,923.21 | 221,418 |
| 2024-04-02 | 9,900.00 | 10,000.00 | 9,540.00 | 9,700.00 | 9,522.02 | 182,966 |
| 2024-04-01 | 10,390.00 | 10,510.00 | 9,480.00 | 9,900.00 | 9,718.35 | 502,409 |
| 2024-03-29 | 11,350.00 | 11,430.00 | 10,560.00 | 10,570.00 | 10,376.06 | 267,311 |
| 2024-03-28 | 10,800.00 | 11,360.00 | 10,690.00 | 11,250.00 | 11,043.58 | 325,354 |
| 2024-03-27 | 10,670.00 | 10,900.00 | 10,360.00 | 10,880.00 | 10,680.37 | 219,315 |
| 2024-03-26 | 10,770.00 | 10,910.00 | 10,530.00 | 10,660.00 | 10,464.40 | 232,617 |
| 2024-03-25 | 10,840.00 | 11,070.00 | 10,610.00 | 10,860.00 | 10,660.73 | 206,354 |
| 2024-03-22 | 10,870.00 | 11,320.00 | 10,760.00 | 10,830.00 | 10,631.28 | 369,147 |
| 2024-03-21 | 10,890.00 | 11,140.00 | 10,600.00 | 10,870.00 | 10,670.55 | 339,448 |
| 2024-03-20 | 10,600.00 | 11,000.00 | 10,020.00 | 11,000.00 | 10,798.17 | 859,384 |
| 2024-03-19 | 10,250.00 | 10,260.00 | 9,850.00 | 10,250.00 | 10,061.93 | 342,125 |
| 2024-03-18 | 10,070.00 | 10,300.00 | 9,910.00 | 10,100.00 | 9,914.68 | 316,781 |
| 2024-03-15 | 9,900.00 | 10,080.00 | 9,700.00 | 9,890.00 | 9,708.53 | 239,236 |
| 2024-03-14 | 9,650.00 | 10,120.00 | 9,630.00 | 9,890.00 | 9,708.53 | 440,394 |
| 2024-03-13 | 10,020.00 | 10,400.00 | 9,600.00 | 9,760.00 | 9,580.92 | 881,371 |
| 2024-03-12 | 10,010.00 | 10,100.00 | 9,700.00 | 9,740.00 | 9,561.28 | 963,354 |
| 2024-03-11 | 8,700.00 | 10,550.00 | 8,670.00 | 10,190.00 | 10,003.03 | 5,915,308 |
| 2024-03-08 | 8,110.00 | 8,680.00 | 8,050.00 | 8,490.00 | 8,334.22 | 638,883 |
| 2024-03-07 | 7,910.00 | 8,400.00 | 7,840.00 | 8,120.00 | 7,971.01 | 651,184 |
| 2024-03-06 | 7,720.00 | 8,220.00 | 7,670.00 | 7,990.00 | 7,843.39 | 1,186,025 |
| 2024-03-05 | 7,800.00 | 7,900.00 | 7,510.00 | 7,590.00 | 7,450.73 | 546,026 |
| 2024-03-04 | 8,220.00 | 9,550.00 | 7,840.00 | 7,920.00 | 7,774.68 | 5,569,206 |
| 2024-02-29 | 7,500.00 | 7,770.00 | 7,400.00 | 7,770.00 | 7,627.43 | 727,379 |
| 2024-02-28 | 6,580.00 | 7,490.00 | 6,580.00 | 7,430.00 | 7,293.67 | 1,369,761 |
| 2024-02-27 | 6,690.00 | 6,690.00 | 6,540.00 | 6,560.00 | 6,439.63 | 29,325 |
| 2024-02-26 | 6,660.00 | 6,690.00 | 6,620.00 | 6,690.00 | 6,567.25 | 11,559 |
| 2024-02-23 | 6,630.00 | 6,680.00 | 6,590.00 | 6,650.00 | 6,527.98 | 15,750 |
| 2024-02-22 | 6,610.00 | 6,670.00 | 6,550.00 | 6,630.00 | 6,508.35 | 22,146 |
| 2024-02-21 | 6,650.00 | 6,660.00 | 6,590.00 | 6,610.00 | 6,488.72 | 16,615 |
| 2024-02-20 | 6,620.00 | 6,660.00 | 6,570.00 | 6,650.00 | 6,527.98 | 15,329 |
| 2024-02-19 | 6,600.00 | 6,660.00 | 6,550.00 | 6,630.00 | 6,508.35 | 23,903 |
| 2024-02-16 | 6,620.00 | 6,640.00 | 6,540.00 | 6,600.00 | 6,478.90 | 20,952 |
| 2024-02-15 | 6,620.00 | 6,670.00 | 6,600.00 | 6,630.00 | 6,508.35 | 19,244 |
| 2024-02-14 | 6,600.00 | 6,680.00 | 6,600.00 | 6,670.00 | 6,547.61 | 26,452 |
| 2024-02-13 | 6,650.00 | 6,720.00 | 6,580.00 | 6,650.00 | 6,527.98 | 32,499 |
| 2024-02-08 | 6,620.00 | 6,720.00 | 6,490.00 | 6,710.00 | 6,586.88 | 28,001 |
| 2024-02-07 | 6,610.00 | 6,610.00 | 6,490.00 | 6,550.00 | 6,429.82 | 16,779 |
| 2024-02-06 | 6,540.00 | 6,650.00 | 6,500.00 | 6,600.00 | 6,478.90 | 11,666 |
| 2024-02-05 | 6,540.00 | 6,560.00 | 6,440.00 | 6,510.00 | 6,390.55 | 20,531 |
| 2024-02-02 | 6,490.00 | 6,600.00 | 6,480.00 | 6,530.00 | 6,410.18 | 17,843 |
| 2024-02-01 | 6,470.00 | 6,510.00 | 6,390.00 | 6,480.00 | 6,361.10 | 27,594 |
| 2024-01-31 | 6,680.00 | 6,700.00 | 6,460.00 | 6,480.00 | 6,361.10 | 36,345 |
| 2024-01-30 | 6,640.00 | 6,730.00 | 6,610.00 | 6,680.00 | 6,557.43 | 23,025 |
| 2024-01-29 | 6,740.00 | 6,740.00 | 6,590.00 | 6,670.00 | 6,547.61 | 14,903 |
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.