EstechPharma Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7,550.00 | 7,600.00 | 7,490.00 | 7,590.00 | 7,341.16 | 16,417 |
| 2023-02-06 | 7,540.00 | 7,590.00 | 7,490.00 | 7,550.00 | 7,302.48 | 15,969 |
| 2023-02-03 | 7,590.00 | 7,630.00 | 7,520.00 | 7,590.00 | 7,341.16 | 23,000 |
| 2023-02-02 | 7,560.00 | 7,590.00 | 7,530.00 | 7,570.00 | 7,321.82 | 24,289 |
| 2023-02-01 | 7,450.00 | 7,560.00 | 7,450.00 | 7,550.00 | 7,302.48 | 23,548 |
| 2023-01-31 | 7,360.00 | 7,480.00 | 7,360.00 | 7,450.00 | 7,205.75 | 13,185 |
| 2023-01-30 | 7,500.00 | 7,520.00 | 7,420.00 | 7,440.00 | 7,196.08 | 9,819 |
| 2023-01-27 | 7,500.00 | 7,510.00 | 7,440.00 | 7,490.00 | 7,244.44 | 21,345 |
| 2023-01-26 | 7,490.00 | 7,530.00 | 7,390.00 | 7,480.00 | 7,234.77 | 40,171 |
| 2023-01-25 | 7,340.00 | 7,510.00 | 7,340.00 | 7,490.00 | 7,244.44 | 37,474 |
| 2023-01-20 | 7,260.00 | 7,360.00 | 7,230.00 | 7,350.00 | 7,109.03 | 10,394 |
| 2023-01-19 | 7,200.00 | 7,270.00 | 7,160.00 | 7,260.00 | 7,021.98 | 12,117 |
| 2023-01-18 | 7,270.00 | 7,340.00 | 7,240.00 | 7,260.00 | 7,021.98 | 10,953 |
| 2023-01-17 | 7,310.00 | 7,370.00 | 7,220.00 | 7,270.00 | 7,031.66 | 14,421 |
| 2023-01-16 | 7,360.00 | 7,400.00 | 7,320.00 | 7,370.00 | 7,128.38 | 11,665 |
| 2023-01-13 | 7,370.00 | 7,430.00 | 7,310.00 | 7,360.00 | 7,118.70 | 24,475 |
| 2023-01-12 | 7,400.00 | 7,400.00 | 7,290.00 | 7,350.00 | 7,109.03 | 12,136 |
| 2023-01-11 | 7,290.00 | 7,350.00 | 7,220.00 | 7,320.00 | 7,080.02 | 14,956 |
| 2023-01-10 | 7,300.00 | 7,370.00 | 7,220.00 | 7,250.00 | 7,012.31 | 20,044 |
| 2023-01-09 | 7,300.00 | 7,390.00 | 7,290.00 | 7,320.00 | 7,080.02 | 25,046 |
| 2023-01-06 | 7,240.00 | 7,350.00 | 7,130.00 | 7,300.00 | 7,060.67 | 32,955 |
| 2023-01-05 | 7,150.00 | 7,240.00 | 7,110.00 | 7,210.00 | 6,973.62 | 22,328 |
| 2023-01-04 | 6,850.00 | 7,190.00 | 6,850.00 | 7,080.00 | 6,847.88 | 19,366 |
| 2023-01-03 | 7,050.00 | 7,100.00 | 6,900.00 | 7,010.00 | 6,780.18 | 26,559 |
| 2023-01-02 | 7,090.00 | 7,240.00 | 7,050.00 | 7,060.00 | 6,828.54 | 36,899 |
| 2022-12-29 | 7,290.00 | 7,330.00 | 7,000.00 | 7,090.00 | 6,857.56 | 71,449 |
| 2022-12-28 | 7,340.00 | 7,370.00 | 7,200.00 | 7,290.00 | 7,051.00 | 19,453 |
| 2022-12-27 | 7,240.00 | 7,380.00 | 7,240.00 | 7,280.00 | 6,944.61 | 34,781 |
| 2022-12-26 | 7,220.00 | 7,490.00 | 7,210.00 | 7,280.00 | 6,944.61 | 73,035 |
| 2022-12-23 | 7,460.00 | 7,560.00 | 7,200.00 | 7,200.00 | 6,868.29 | 69,562 |
| 2022-12-22 | 7,380.00 | 7,570.00 | 7,330.00 | 7,470.00 | 7,125.85 | 228,128 |
| 2022-12-21 | 7,220.00 | 8,450.00 | 7,160.00 | 7,430.00 | 7,087.70 | 2,607,956 |
| 2022-12-20 | 7,650.00 | 7,650.00 | 7,100.00 | 7,220.00 | 6,887.37 | 74,182 |
| 2022-12-19 | 7,950.00 | 8,020.00 | 7,660.00 | 7,680.00 | 7,326.18 | 38,974 |
| 2022-12-16 | 7,810.00 | 7,960.00 | 7,740.00 | 7,950.00 | 7,583.74 | 48,475 |
| 2022-12-15 | 7,900.00 | 8,060.00 | 7,840.00 | 7,990.00 | 7,621.90 | 71,309 |
| 2022-12-14 | 8,000.00 | 8,100.00 | 7,810.00 | 7,890.00 | 7,526.50 | 199,618 |
| 2022-12-13 | 7,360.00 | 8,170.00 | 7,360.00 | 8,170.00 | 7,793.60 | 451,142 |
| 2022-12-12 | 7,350.00 | 7,350.00 | 7,200.00 | 7,340.00 | 7,001.84 | 11,890 |
| 2022-12-09 | 7,400.00 | 7,400.00 | 7,260.00 | 7,310.00 | 6,973.22 | 10,047 |
| 2022-12-08 | 7,370.00 | 7,440.00 | 7,180.00 | 7,370.00 | 7,030.46 | 20,053 |
| 2022-12-07 | 7,370.00 | 7,480.00 | 7,350.00 | 7,350.00 | 7,011.38 | 17,187 |
| 2022-12-06 | 7,650.00 | 7,650.00 | 7,460.00 | 7,460.00 | 7,116.31 | 17,410 |
| 2022-12-05 | 7,700.00 | 7,750.00 | 7,630.00 | 7,650.00 | 7,297.56 | 14,855 |
| 2022-12-02 | 7,750.00 | 7,830.00 | 7,610.00 | 7,730.00 | 7,373.87 | 27,046 |
| 2022-12-01 | 7,660.00 | 7,760.00 | 7,620.00 | 7,690.00 | 7,335.72 | 19,851 |
| 2022-11-30 | 7,490.00 | 7,650.00 | 7,490.00 | 7,590.00 | 7,240.32 | 17,304 |
| 2022-11-29 | 7,440.00 | 7,580.00 | 7,430.00 | 7,570.00 | 7,221.25 | 10,810 |
| 2022-11-28 | 7,590.00 | 7,660.00 | 7,410.00 | 7,540.00 | 7,192.63 | 20,046 |
| 2022-11-25 | 7,680.00 | 7,700.00 | 7,540.00 | 7,590.00 | 7,240.32 | 19,078 |
| 2022-11-24 | 7,440.00 | 7,720.00 | 7,440.00 | 7,680.00 | 7,326.18 | 42,871 |
| 2022-11-23 | 7,430.00 | 7,510.00 | 7,380.00 | 7,440.00 | 7,097.23 | 7,230 |
| 2022-11-22 | 7,410.00 | 7,490.00 | 7,290.00 | 7,490.00 | 7,144.93 | 7,964 |
| 2022-11-21 | 7,710.00 | 7,710.00 | 7,440.00 | 7,440.00 | 7,097.23 | 17,940 |
| 2022-11-18 | 7,610.00 | 7,770.00 | 7,610.00 | 7,700.00 | 7,345.26 | 16,938 |
| 2022-11-17 | 7,750.00 | 7,820.00 | 7,650.00 | 7,680.00 | 7,326.18 | 24,205 |
| 2022-11-16 | 7,650.00 | 7,770.00 | 7,590.00 | 7,750.00 | 7,392.95 | 30,711 |
| 2022-11-15 | 7,460.00 | 7,630.00 | 7,370.00 | 7,610.00 | 7,259.40 | 72,911 |
| 2022-11-14 | 7,450.00 | 7,500.00 | 7,400.00 | 7,440.00 | 7,097.23 | 28,260 |
| 2022-11-11 | 7,460.00 | 7,490.00 | 7,400.00 | 7,430.00 | 7,087.70 | 26,599 |
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.