EstechPharma Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6,440.00 | 7,080.00 | 6,440.00 | 6,520.00 | 6,306.24 | 317,701 |
| 2023-07-28 | 6,370.00 | 6,460.00 | 6,270.00 | 6,370.00 | 6,161.16 | 25,380 |
| 2023-07-27 | 6,220.00 | 6,340.00 | 6,210.00 | 6,330.00 | 6,122.47 | 36,889 |
| 2023-07-26 | 6,460.00 | 6,480.00 | 6,000.00 | 6,210.00 | 6,006.41 | 78,955 |
| 2023-07-25 | 6,670.00 | 6,680.00 | 6,460.00 | 6,460.00 | 6,248.21 | 40,769 |
| 2023-07-24 | 6,930.00 | 6,930.00 | 6,400.00 | 6,660.00 | 6,441.65 | 92,808 |
| 2023-07-21 | 6,820.00 | 7,030.00 | 6,800.00 | 6,940.00 | 6,712.47 | 28,221 |
| 2023-07-20 | 6,820.00 | 6,910.00 | 6,750.00 | 6,820.00 | 6,596.41 | 33,310 |
| 2023-07-19 | 6,940.00 | 6,940.00 | 6,750.00 | 6,860.00 | 6,635.10 | 54,852 |
| 2023-07-18 | 6,970.00 | 7,010.00 | 6,850.00 | 6,950.00 | 6,722.15 | 45,803 |
| 2023-07-17 | 7,200.00 | 7,200.00 | 6,980.00 | 7,020.00 | 6,789.85 | 47,530 |
| 2023-07-14 | 7,240.00 | 7,280.00 | 7,040.00 | 7,210.00 | 6,973.62 | 33,572 |
| 2023-07-13 | 7,040.00 | 7,250.00 | 6,750.00 | 7,230.00 | 6,992.97 | 74,240 |
| 2023-07-12 | 7,100.00 | 7,100.00 | 6,770.00 | 7,030.00 | 6,799.52 | 37,522 |
| 2023-07-11 | 7,030.00 | 7,080.00 | 7,030.00 | 7,080.00 | 6,847.88 | 12,178 |
| 2023-07-10 | 7,050.00 | 7,090.00 | 6,950.00 | 7,090.00 | 6,857.56 | 12,385 |
| 2023-07-07 | 7,040.00 | 7,080.00 | 6,960.00 | 7,050.00 | 6,818.87 | 36,793 |
| 2023-07-06 | 7,150.00 | 7,210.00 | 7,020.00 | 7,050.00 | 6,818.87 | 25,133 |
| 2023-07-05 | 7,350.00 | 7,370.00 | 7,200.00 | 7,210.00 | 6,973.62 | 22,253 |
| 2023-07-04 | 7,370.00 | 7,380.00 | 7,290.00 | 7,350.00 | 7,109.03 | 14,485 |
| 2023-07-03 | 7,390.00 | 7,400.00 | 7,300.00 | 7,340.00 | 7,099.36 | 26,562 |
| 2023-06-30 | 7,190.00 | 7,390.00 | 7,150.00 | 7,380.00 | 7,138.05 | 18,403 |
| 2023-06-29 | 7,310.00 | 7,330.00 | 7,180.00 | 7,190.00 | 6,954.28 | 29,505 |
| 2023-06-28 | 7,350.00 | 7,390.00 | 7,280.00 | 7,290.00 | 7,051.00 | 27,686 |
| 2023-06-27 | 7,390.00 | 7,420.00 | 7,310.00 | 7,360.00 | 7,118.70 | 15,142 |
| 2023-06-26 | 7,400.00 | 7,420.00 | 7,300.00 | 7,380.00 | 7,138.05 | 13,162 |
| 2023-06-23 | 7,360.00 | 7,400.00 | 7,340.00 | 7,380.00 | 7,138.05 | 18,031 |
| 2023-06-22 | 7,410.00 | 7,450.00 | 7,360.00 | 7,390.00 | 7,147.72 | 13,808 |
| 2023-06-21 | 7,490.00 | 7,490.00 | 7,360.00 | 7,440.00 | 7,196.08 | 23,451 |
| 2023-06-20 | 7,370.00 | 7,550.00 | 7,360.00 | 7,480.00 | 7,234.77 | 28,396 |
| 2023-06-19 | 7,490.00 | 7,490.00 | 7,390.00 | 7,440.00 | 7,196.08 | 21,663 |
| 2023-06-16 | 7,450.00 | 7,530.00 | 7,430.00 | 7,490.00 | 7,244.44 | 13,080 |
| 2023-06-15 | 7,510.00 | 7,510.00 | 7,370.00 | 7,470.00 | 7,225.10 | 27,522 |
| 2023-06-14 | 7,620.00 | 7,620.00 | 7,420.00 | 7,470.00 | 7,225.10 | 46,947 |
| 2023-06-13 | 7,690.00 | 7,720.00 | 7,580.00 | 7,610.00 | 7,360.51 | 35,477 |
| 2023-06-12 | 7,740.00 | 7,790.00 | 7,640.00 | 7,680.00 | 7,428.21 | 19,095 |
| 2023-06-09 | 7,650.00 | 7,770.00 | 7,650.00 | 7,740.00 | 7,486.25 | 28,567 |
| 2023-06-08 | 7,680.00 | 7,700.00 | 7,600.00 | 7,690.00 | 7,437.89 | 32,521 |
| 2023-06-07 | 7,680.00 | 7,720.00 | 7,610.00 | 7,710.00 | 7,457.23 | 33,125 |
| 2023-06-05 | 7,620.00 | 7,720.00 | 7,590.00 | 7,680.00 | 7,428.21 | 17,604 |
| 2023-06-02 | 7,640.00 | 7,660.00 | 7,500.00 | 7,610.00 | 7,360.51 | 19,393 |
| 2023-06-01 | 7,680.00 | 7,680.00 | 7,460.00 | 7,610.00 | 7,360.51 | 29,360 |
| 2023-05-31 | 7,550.00 | 7,650.00 | 7,450.00 | 7,650.00 | 7,399.20 | 32,690 |
| 2023-05-30 | 7,620.00 | 7,620.00 | 7,450.00 | 7,620.00 | 7,370.18 | 36,684 |
| 2023-05-26 | 7,690.00 | 7,720.00 | 7,570.00 | 7,600.00 | 7,350.84 | 17,178 |
| 2023-05-25 | 7,790.00 | 7,820.00 | 7,670.00 | 7,680.00 | 7,428.21 | 22,601 |
| 2023-05-24 | 7,770.00 | 7,860.00 | 7,740.00 | 7,820.00 | 7,563.62 | 24,633 |
| 2023-05-23 | 7,730.00 | 7,850.00 | 7,730.00 | 7,820.00 | 7,563.62 | 23,309 |
| 2023-05-22 | 7,720.00 | 7,800.00 | 7,690.00 | 7,790.00 | 7,534.61 | 14,101 |
| 2023-05-19 | 7,720.00 | 7,740.00 | 7,670.00 | 7,720.00 | 7,466.90 | 10,105 |
| 2023-05-18 | 7,670.00 | 7,760.00 | 7,640.00 | 7,720.00 | 7,466.90 | 18,193 |
| 2023-05-17 | 7,530.00 | 7,650.00 | 7,470.00 | 7,650.00 | 7,399.20 | 18,584 |
| 2023-05-16 | 7,400.00 | 7,550.00 | 7,400.00 | 7,530.00 | 7,283.13 | 10,146 |
| 2023-05-15 | 7,550.00 | 7,550.00 | 7,440.00 | 7,450.00 | 7,205.75 | 12,614 |
| 2023-05-12 | 7,700.00 | 7,790.00 | 7,310.00 | 7,550.00 | 7,302.48 | 25,527 |
| 2023-05-11 | 7,750.00 | 7,780.00 | 7,610.00 | 7,690.00 | 7,437.89 | 13,227 |
| 2023-05-10 | 7,850.00 | 7,850.00 | 7,690.00 | 7,740.00 | 7,486.25 | 11,408 |
| 2023-05-09 | 7,830.00 | 7,880.00 | 7,690.00 | 7,850.00 | 7,592.64 | 23,146 |
| 2023-05-08 | 7,850.00 | 7,880.00 | 7,780.00 | 7,830.00 | 7,573.30 | 16,772 |
| 2023-05-04 | 7,610.00 | 7,860.00 | 7,570.00 | 7,800.00 | 7,544.28 | 45,484 |
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.