EstechPharma Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 7,420.00 | 7,450.00 | 7,310.00 | 7,360.00 | 7,020.92 | 12,604 |
| 2022-11-09 | 7,460.00 | 7,460.00 | 7,370.00 | 7,430.00 | 7,087.70 | 17,429 |
| 2022-11-08 | 7,270.00 | 7,400.00 | 7,270.00 | 7,390.00 | 7,049.54 | 9,687 |
| 2022-11-07 | 7,290.00 | 7,330.00 | 7,210.00 | 7,320.00 | 6,982.76 | 9,645 |
| 2022-11-04 | 7,280.00 | 7,340.00 | 7,130.00 | 7,290.00 | 6,954.15 | 11,796 |
| 2022-11-03 | 7,180.00 | 7,440.00 | 7,180.00 | 7,290.00 | 6,954.15 | 14,124 |
| 2022-11-02 | 7,320.00 | 7,370.00 | 7,220.00 | 7,310.00 | 6,973.22 | 13,675 |
| 2022-11-01 | 7,370.00 | 7,380.00 | 7,290.00 | 7,310.00 | 6,973.22 | 18,013 |
| 2022-10-31 | 7,300.00 | 7,580.00 | 7,200.00 | 7,320.00 | 6,982.76 | 13,153 |
| 2022-10-28 | 7,330.00 | 7,430.00 | 7,220.00 | 7,250.00 | 6,915.99 | 8,223 |
| 2022-10-27 | 7,310.00 | 7,400.00 | 7,280.00 | 7,330.00 | 6,992.30 | 11,327 |
| 2022-10-26 | 7,390.00 | 7,390.00 | 7,230.00 | 7,290.00 | 6,954.15 | 10,550 |
| 2022-10-25 | 7,270.00 | 7,370.00 | 7,260.00 | 7,350.00 | 7,011.38 | 7,748 |
| 2022-10-24 | 7,160.00 | 7,340.00 | 7,160.00 | 7,270.00 | 6,935.07 | 15,410 |
| 2022-10-21 | 7,210.00 | 7,300.00 | 7,090.00 | 7,140.00 | 6,811.06 | 26,998 |
| 2022-10-20 | 7,400.00 | 7,400.00 | 7,250.00 | 7,320.00 | 6,982.76 | 8,599 |
| 2022-10-19 | 7,510.00 | 7,560.00 | 7,350.00 | 7,360.00 | 7,020.92 | 60,302 |
| 2022-10-18 | 7,320.00 | 7,500.00 | 7,190.00 | 7,430.00 | 7,087.70 | 38,665 |
| 2022-10-17 | 7,300.00 | 7,360.00 | 7,170.00 | 7,170.00 | 6,839.67 | 32,011 |
| 2022-10-14 | 6,790.00 | 7,460.00 | 6,790.00 | 7,300.00 | 6,963.68 | 173,668 |
| 2022-10-13 | 7,000.00 | 7,020.00 | 6,650.00 | 6,760.00 | 6,448.56 | 28,699 |
| 2022-10-12 | 6,820.00 | 7,140.00 | 6,820.00 | 7,000.00 | 6,677.51 | 39,178 |
| 2022-10-11 | 7,290.00 | 7,290.00 | 6,930.00 | 6,990.00 | 6,667.97 | 27,285 |
| 2022-10-07 | 7,450.00 | 7,460.00 | 7,340.00 | 7,380.00 | 7,040.00 | 17,581 |
| 2022-10-06 | 7,370.00 | 7,550.00 | 7,280.00 | 7,480.00 | 7,135.39 | 31,296 |
| 2022-10-05 | 7,380.00 | 7,500.00 | 7,080.00 | 7,370.00 | 7,030.46 | 28,709 |
| 2022-10-04 | 7,090.00 | 7,350.00 | 7,000.00 | 7,350.00 | 7,011.38 | 32,199 |
| 2022-09-30 | 6,670.00 | 6,990.00 | 6,670.00 | 6,990.00 | 6,667.97 | 24,424 |
| 2022-09-29 | 6,770.00 | 6,950.00 | 6,770.00 | 6,810.00 | 6,496.26 | 26,904 |
| 2022-09-28 | 6,700.00 | 7,010.00 | 6,510.00 | 6,740.00 | 6,429.48 | 44,203 |
| 2022-09-27 | 6,640.00 | 6,910.00 | 6,500.00 | 6,800.00 | 6,486.72 | 62,534 |
| 2022-09-26 | 7,280.00 | 7,340.00 | 6,800.00 | 6,800.00 | 6,486.72 | 95,730 |
| 2022-09-23 | 7,560.00 | 7,670.00 | 7,320.00 | 7,420.00 | 7,078.16 | 28,380 |
| 2022-09-22 | 7,650.00 | 7,650.00 | 7,420.00 | 7,650.00 | 7,297.56 | 37,790 |
| 2022-09-21 | 7,570.00 | 7,770.00 | 7,570.00 | 7,700.00 | 7,345.26 | 23,235 |
| 2022-09-20 | 7,660.00 | 7,770.00 | 7,560.00 | 7,740.00 | 7,383.41 | 27,687 |
| 2022-09-19 | 7,920.00 | 8,000.00 | 7,520.00 | 7,660.00 | 7,307.10 | 59,306 |
| 2022-09-16 | 8,240.00 | 8,890.00 | 7,940.00 | 8,010.00 | 7,640.97 | 362,562 |
| 2022-09-15 | 8,250.00 | 8,340.00 | 8,170.00 | 8,170.00 | 7,793.60 | 46,211 |
| 2022-09-14 | 7,990.00 | 8,280.00 | 7,880.00 | 8,280.00 | 7,898.54 | 31,206 |
| 2022-09-13 | 7,950.00 | 8,180.00 | 7,950.00 | 8,180.00 | 7,803.14 | 35,554 |
| 2022-09-08 | 7,920.00 | 7,990.00 | 7,790.00 | 7,870.00 | 7,507.42 | 21,301 |
| 2022-09-07 | 8,000.00 | 8,090.00 | 7,710.00 | 7,800.00 | 7,440.65 | 58,455 |
| 2022-09-06 | 7,970.00 | 8,180.00 | 7,900.00 | 8,050.00 | 7,679.13 | 29,262 |
| 2022-09-05 | 8,070.00 | 8,190.00 | 7,970.00 | 7,980.00 | 7,612.36 | 43,858 |
| 2022-09-02 | 8,170.00 | 8,270.00 | 8,120.00 | 8,120.00 | 7,745.91 | 65,789 |
| 2022-09-01 | 8,630.00 | 8,630.00 | 8,150.00 | 8,170.00 | 7,793.60 | 98,548 |
| 2022-08-31 | 8,480.00 | 8,630.00 | 8,370.00 | 8,630.00 | 8,232.41 | 58,216 |
| 2022-08-30 | 8,450.00 | 8,610.00 | 8,400.00 | 8,560.00 | 8,165.64 | 53,242 |
| 2022-08-29 | 8,510.00 | 8,550.00 | 8,400.00 | 8,430.00 | 8,041.62 | 90,422 |
| 2022-08-26 | 9,020.00 | 9,070.00 | 8,810.00 | 8,810.00 | 8,404.12 | 91,791 |
| 2022-08-25 | 8,700.00 | 9,050.00 | 8,690.00 | 8,970.00 | 8,556.75 | 91,272 |
| 2022-08-24 | 8,890.00 | 9,010.00 | 8,650.00 | 8,720.00 | 8,318.26 | 154,677 |
| 2022-08-23 | 9,070.00 | 9,130.00 | 8,880.00 | 8,880.00 | 8,470.89 | 120,477 |
| 2022-08-22 | 9,770.00 | 9,800.00 | 9,030.00 | 9,070.00 | 8,652.14 | 451,402 |
| 2022-08-19 | 10,150.00 | 10,200.00 | 9,870.00 | 9,980.00 | 9,520.22 | 429,206 |
| 2022-08-18 | 10,150.00 | 10,250.00 | 9,820.00 | 9,840.00 | 9,386.67 | 662,780 |
| 2022-08-17 | 9,600.00 | 11,550.00 | 9,440.00 | 10,250.00 | 9,777.78 | 6,936,100 |
| 2022-08-16 | 9,100.00 | 10,000.00 | 8,920.00 | 9,330.00 | 8,900.16 | 1,488,993 |
| 2022-08-12 | 8,850.00 | 9,000.00 | 8,850.00 | 9,000.00 | 8,585.36 | 30,666 |
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.