EstechPharma Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,610.00 | 7,860.00 | 7,570.00 | 7,800.00 | 7,544.28 | 45,484 |
| 2023-05-03 | 7,570.00 | 7,720.00 | 7,250.00 | 7,580.00 | 7,331.49 | 32,935 |
| 2023-05-02 | 7,530.00 | 7,620.00 | 7,510.00 | 7,580.00 | 7,331.49 | 12,621 |
| 2023-04-28 | 7,580.00 | 7,680.00 | 7,500.00 | 7,530.00 | 7,283.13 | 20,846 |
| 2023-04-27 | 7,720.00 | 7,720.00 | 7,430.00 | 7,620.00 | 7,370.18 | 31,971 |
| 2023-04-26 | 7,770.00 | 7,770.00 | 7,510.00 | 7,640.00 | 7,389.53 | 26,876 |
| 2023-04-25 | 7,810.00 | 7,910.00 | 7,540.00 | 7,710.00 | 7,457.23 | 54,046 |
| 2023-04-24 | 7,910.00 | 7,970.00 | 7,790.00 | 7,810.00 | 7,553.95 | 28,072 |
| 2023-04-21 | 7,930.00 | 8,050.00 | 7,880.00 | 7,980.00 | 7,718.38 | 24,549 |
| 2023-04-20 | 8,240.00 | 8,270.00 | 7,940.00 | 7,970.00 | 7,708.71 | 53,722 |
| 2023-04-19 | 8,200.00 | 8,270.00 | 8,170.00 | 8,240.00 | 7,969.85 | 26,886 |
| 2023-04-18 | 8,270.00 | 8,350.00 | 8,220.00 | 8,270.00 | 7,998.87 | 29,383 |
| 2023-04-17 | 8,380.00 | 8,450.00 | 8,220.00 | 8,350.00 | 8,076.25 | 34,800 |
| 2023-04-14 | 8,290.00 | 8,490.00 | 8,290.00 | 8,380.00 | 8,105.26 | 80,072 |
| 2023-04-13 | 8,260.00 | 8,450.00 | 8,220.00 | 8,340.00 | 8,066.58 | 73,380 |
| 2023-04-12 | 8,110.00 | 8,260.00 | 8,050.00 | 8,220.00 | 7,950.51 | 58,325 |
| 2023-04-11 | 8,120.00 | 8,150.00 | 7,870.00 | 8,110.00 | 7,844.12 | 84,543 |
| 2023-04-10 | 8,330.00 | 8,340.00 | 8,050.00 | 8,120.00 | 7,853.79 | 53,725 |
| 2023-04-07 | 8,150.00 | 8,350.00 | 8,140.00 | 8,300.00 | 8,027.89 | 52,897 |
| 2023-04-06 | 8,400.00 | 8,500.00 | 8,100.00 | 8,140.00 | 7,873.13 | 84,599 |
| 2023-04-05 | 8,210.00 | 8,490.00 | 8,130.00 | 8,360.00 | 8,085.92 | 139,079 |
| 2023-04-04 | 7,900.00 | 8,240.00 | 7,880.00 | 8,210.00 | 7,940.84 | 86,506 |
| 2023-04-03 | 8,070.00 | 8,120.00 | 7,980.00 | 8,050.00 | 7,786.08 | 36,414 |
| 2023-03-31 | 8,090.00 | 8,130.00 | 8,000.00 | 8,090.00 | 7,824.77 | 28,956 |
| 2023-03-30 | 8,010.00 | 8,170.00 | 7,980.00 | 8,090.00 | 7,824.77 | 47,146 |
| 2023-03-29 | 8,000.00 | 8,120.00 | 7,940.00 | 8,050.00 | 7,786.08 | 61,220 |
| 2023-03-28 | 7,760.00 | 8,000.00 | 7,750.00 | 7,970.00 | 7,708.71 | 39,340 |
| 2023-03-27 | 7,860.00 | 7,860.00 | 7,570.00 | 7,760.00 | 7,505.59 | 56,707 |
| 2023-03-24 | 7,740.00 | 7,930.00 | 7,670.00 | 7,880.00 | 7,621.66 | 34,774 |
| 2023-03-23 | 7,630.00 | 7,860.00 | 7,630.00 | 7,690.00 | 7,437.89 | 35,635 |
| 2023-03-22 | 7,830.00 | 7,830.00 | 7,660.00 | 7,710.00 | 7,457.23 | 45,651 |
| 2023-03-21 | 8,080.00 | 8,080.00 | 7,500.00 | 7,900.00 | 7,641.00 | 49,719 |
| 2023-03-20 | 7,870.00 | 8,080.00 | 7,870.00 | 7,950.00 | 7,689.36 | 27,711 |
| 2023-03-17 | 7,780.00 | 8,010.00 | 7,780.00 | 7,970.00 | 7,708.71 | 39,128 |
| 2023-03-16 | 7,670.00 | 7,780.00 | 7,630.00 | 7,770.00 | 7,515.26 | 29,285 |
| 2023-03-15 | 7,690.00 | 7,870.00 | 7,690.00 | 7,850.00 | 7,592.64 | 33,619 |
| 2023-03-14 | 7,920.00 | 7,960.00 | 7,620.00 | 7,640.00 | 7,389.53 | 57,980 |
| 2023-03-13 | 7,960.00 | 8,050.00 | 7,680.00 | 7,990.00 | 7,728.05 | 73,880 |
| 2023-03-10 | 8,300.00 | 8,300.00 | 7,940.00 | 8,080.00 | 7,815.10 | 145,289 |
| 2023-03-09 | 8,380.00 | 8,460.00 | 8,200.00 | 8,350.00 | 8,076.25 | 77,718 |
| 2023-03-08 | 8,320.00 | 8,510.00 | 8,300.00 | 8,460.00 | 8,182.64 | 115,483 |
| 2023-03-07 | 8,280.00 | 8,430.00 | 8,200.00 | 8,300.00 | 8,027.89 | 153,567 |
| 2023-03-06 | 8,200.00 | 8,290.00 | 8,160.00 | 8,270.00 | 7,998.87 | 96,617 |
| 2023-03-03 | 8,270.00 | 8,380.00 | 8,190.00 | 8,240.00 | 7,969.85 | 133,693 |
| 2023-03-02 | 8,230.00 | 8,300.00 | 8,140.00 | 8,200.00 | 7,931.17 | 95,472 |
| 2023-02-28 | 8,110.00 | 8,260.00 | 8,060.00 | 8,230.00 | 7,960.18 | 130,273 |
| 2023-02-27 | 8,190.00 | 8,230.00 | 7,950.00 | 8,140.00 | 7,873.13 | 150,904 |
| 2023-02-24 | 8,600.00 | 8,650.00 | 8,060.00 | 8,190.00 | 7,921.49 | 539,708 |
| 2023-02-23 | 8,630.00 | 9,060.00 | 8,550.00 | 8,700.00 | 8,414.77 | 688,307 |
| 2023-02-22 | 7,370.00 | 9,340.00 | 7,310.00 | 8,900.00 | 8,608.22 | 5,178,387 |
| 2023-02-21 | 7,320.00 | 7,370.00 | 7,290.00 | 7,360.00 | 7,118.70 | 23,740 |
| 2023-02-20 | 7,250.00 | 7,430.00 | 7,210.00 | 7,330.00 | 7,089.69 | 28,627 |
| 2023-02-17 | 7,390.00 | 7,400.00 | 7,250.00 | 7,290.00 | 7,051.00 | 18,460 |
| 2023-02-16 | 7,320.00 | 7,450.00 | 7,290.00 | 7,350.00 | 7,109.03 | 32,089 |
| 2023-02-15 | 7,440.00 | 7,490.00 | 7,240.00 | 7,280.00 | 7,041.33 | 33,205 |
| 2023-02-14 | 7,440.00 | 7,520.00 | 7,440.00 | 7,490.00 | 7,244.44 | 21,578 |
| 2023-02-13 | 7,480.00 | 7,490.00 | 7,370.00 | 7,480.00 | 7,234.77 | 14,953 |
| 2023-02-10 | 7,510.00 | 7,530.00 | 7,390.00 | 7,500.00 | 7,254.11 | 32,173 |
| 2023-02-09 | 7,560.00 | 7,630.00 | 7,510.00 | 7,590.00 | 7,341.16 | 31,577 |
| 2023-02-08 | 7,820.00 | 7,850.00 | 7,570.00 | 7,620.00 | 7,370.18 | 139,186 |
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.