EstechPharma Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 8,900.00 | 8,980.00 | 8,810.00 | 8,880.00 | 8,470.89 | 41,014 |
| 2022-08-10 | 9,000.00 | 9,020.00 | 8,760.00 | 8,820.00 | 8,413.66 | 87,618 |
| 2022-08-09 | 9,150.00 | 9,360.00 | 8,920.00 | 9,000.00 | 8,585.36 | 192,296 |
| 2022-08-08 | 9,340.00 | 9,350.00 | 9,110.00 | 9,250.00 | 8,823.85 | 62,990 |
| 2022-08-05 | 9,280.00 | 9,350.00 | 9,190.00 | 9,260.00 | 8,833.39 | 108,841 |
| 2022-08-04 | 8,870.00 | 9,870.00 | 8,710.00 | 9,370.00 | 8,938.32 | 1,024,792 |
| 2022-08-03 | 8,310.00 | 9,220.00 | 8,310.00 | 8,830.00 | 8,423.20 | 513,491 |
| 2022-08-02 | 8,500.00 | 8,500.00 | 8,210.00 | 8,430.00 | 8,041.62 | 25,526 |
| 2022-08-01 | 8,460.00 | 8,490.00 | 8,310.00 | 8,470.00 | 8,079.78 | 14,291 |
| 2022-07-29 | 8,370.00 | 8,430.00 | 8,250.00 | 8,400.00 | 8,013.01 | 29,475 |
| 2022-07-28 | 8,280.00 | 8,380.00 | 8,220.00 | 8,370.00 | 7,984.39 | 19,761 |
| 2022-07-27 | 8,220.00 | 8,300.00 | 8,150.00 | 8,270.00 | 7,889.00 | 13,471 |
| 2022-07-26 | 8,350.00 | 8,390.00 | 8,200.00 | 8,220.00 | 7,841.30 | 23,556 |
| 2022-07-25 | 8,330.00 | 8,570.00 | 8,260.00 | 8,310.00 | 7,927.15 | 36,338 |
| 2022-07-22 | 8,560.00 | 8,570.00 | 8,420.00 | 8,420.00 | 8,032.09 | 29,025 |
| 2022-07-21 | 8,300.00 | 9,120.00 | 8,200.00 | 8,560.00 | 8,165.64 | 446,253 |
| 2022-07-20 | 8,400.00 | 8,400.00 | 8,300.00 | 8,320.00 | 7,936.69 | 30,445 |
| 2022-07-19 | 8,210.00 | 8,350.00 | 8,120.00 | 8,330.00 | 7,946.23 | 56,697 |
| 2022-07-18 | 8,790.00 | 9,490.00 | 8,290.00 | 8,300.00 | 7,917.61 | 515,167 |
| 2022-07-15 | 7,800.00 | 8,010.00 | 7,800.00 | 8,010.00 | 7,640.97 | 38,148 |
| 2022-07-14 | 7,720.00 | 7,880.00 | 7,650.00 | 7,870.00 | 7,507.42 | 18,451 |
| 2022-07-13 | 7,600.00 | 7,770.00 | 7,600.00 | 7,720.00 | 7,364.34 | 19,423 |
| 2022-07-12 | 7,710.00 | 7,780.00 | 7,540.00 | 7,670.00 | 7,316.64 | 12,641 |
| 2022-07-11 | 7,750.00 | 7,830.00 | 7,690.00 | 7,780.00 | 7,421.57 | 24,669 |
| 2022-07-08 | 7,680.00 | 7,780.00 | 7,580.00 | 7,720.00 | 7,364.34 | 33,419 |
| 2022-07-07 | 7,480.00 | 7,610.00 | 7,480.00 | 7,590.00 | 7,240.32 | 17,218 |
| 2022-07-06 | 7,570.00 | 7,620.00 | 7,450.00 | 7,570.00 | 7,221.25 | 14,622 |
| 2022-07-05 | 7,110.00 | 7,590.00 | 7,110.00 | 7,580.00 | 7,230.78 | 23,802 |
| 2022-07-04 | 7,250.00 | 7,390.00 | 7,060.00 | 7,380.00 | 7,040.00 | 18,629 |
| 2022-07-01 | 7,550.00 | 7,750.00 | 7,250.00 | 7,250.00 | 6,915.99 | 20,184 |
| 2022-06-30 | 7,430.00 | 7,730.00 | 7,420.00 | 7,590.00 | 7,240.32 | 19,281 |
| 2022-06-29 | 7,370.00 | 7,520.00 | 7,270.00 | 7,500.00 | 7,154.47 | 10,338 |
| 2022-06-28 | 7,590.00 | 7,600.00 | 7,290.00 | 7,450.00 | 7,106.77 | 11,567 |
| 2022-06-27 | 7,300.00 | 7,590.00 | 7,260.00 | 7,520.00 | 7,173.55 | 25,877 |
| 2022-06-24 | 6,660.00 | 7,300.00 | 6,660.00 | 7,290.00 | 6,954.15 | 33,708 |
| 2022-06-23 | 7,340.00 | 7,370.00 | 6,860.00 | 6,940.00 | 6,620.27 | 43,561 |
| 2022-06-22 | 7,530.00 | 7,630.00 | 7,140.00 | 7,270.00 | 6,935.07 | 18,079 |
| 2022-06-21 | 7,410.00 | 7,550.00 | 7,300.00 | 7,550.00 | 7,202.17 | 22,900 |
| 2022-06-20 | 7,890.00 | 7,940.00 | 7,380.00 | 7,470.00 | 7,125.85 | 48,234 |
| 2022-06-17 | 7,800.00 | 8,030.00 | 7,780.00 | 7,930.00 | 7,564.66 | 46,398 |
| 2022-06-16 | 8,110.00 | 8,340.00 | 8,080.00 | 8,090.00 | 7,717.29 | 31,138 |
| 2022-06-15 | 8,150.00 | 8,370.00 | 8,020.00 | 8,090.00 | 7,717.29 | 33,050 |
| 2022-06-14 | 8,510.00 | 8,510.00 | 8,200.00 | 8,320.00 | 7,936.69 | 31,388 |
| 2022-06-13 | 8,980.00 | 8,980.00 | 8,530.00 | 8,550.00 | 8,156.10 | 40,170 |
| 2022-06-10 | 9,100.00 | 9,100.00 | 8,940.00 | 9,040.00 | 8,623.52 | 16,503 |
| 2022-06-09 | 9,020.00 | 9,120.00 | 8,960.00 | 9,050.00 | 8,633.06 | 33,609 |
| 2022-06-08 | 9,070.00 | 9,120.00 | 9,030.00 | 9,100.00 | 8,680.76 | 19,637 |
| 2022-06-07 | 9,150.00 | 9,180.00 | 9,000.00 | 9,070.00 | 8,652.14 | 12,824 |
| 2022-06-03 | 9,130.00 | 9,170.00 | 9,070.00 | 9,150.00 | 8,728.45 | 15,096 |
| 2022-06-02 | 9,040.00 | 9,230.00 | 9,010.00 | 9,090.00 | 8,671.22 | 22,694 |
| 2022-05-31 | 9,050.00 | 9,110.00 | 9,000.00 | 9,040.00 | 8,623.52 | 26,738 |
| 2022-05-30 | 9,090.00 | 9,110.00 | 9,000.00 | 9,050.00 | 8,633.06 | 15,030 |
| 2022-05-27 | 9,010.00 | 9,080.00 | 8,940.00 | 9,000.00 | 8,585.36 | 27,084 |
| 2022-05-26 | 9,110.00 | 9,120.00 | 8,980.00 | 9,030.00 | 8,613.98 | 6,465 |
| 2022-05-25 | 9,030.00 | 9,130.00 | 8,990.00 | 9,000.00 | 8,585.36 | 22,077 |
| 2022-05-24 | 9,180.00 | 9,290.00 | 9,010.00 | 9,010.00 | 8,594.90 | 20,656 |
| 2022-05-23 | 9,170.00 | 9,220.00 | 9,130.00 | 9,180.00 | 8,757.07 | 14,113 |
| 2022-05-20 | 9,100.00 | 9,200.00 | 9,060.00 | 9,180.00 | 8,757.07 | 23,563 |
| 2022-05-19 | 9,150.00 | 9,150.00 | 9,050.00 | 9,090.00 | 8,671.22 | 3,718 |
| 2022-05-18 | 9,230.00 | 9,230.00 | 9,050.00 | 9,180.00 | 8,757.07 | 7,747 |
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.