EstechPharma Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 9,160.00 | 9,240.00 | 9,100.00 | 9,190.00 | 8,766.61 | 10,741 |
| 2022-05-16 | 9,020.00 | 9,220.00 | 9,020.00 | 9,110.00 | 8,690.30 | 9,807 |
| 2022-05-13 | 9,130.00 | 9,150.00 | 8,900.00 | 9,150.00 | 8,728.45 | 8,082 |
| 2022-05-12 | 8,980.00 | 9,200.00 | 8,980.00 | 9,080.00 | 8,661.68 | 19,877 |
| 2022-05-11 | 8,820.00 | 9,160.00 | 8,820.00 | 9,150.00 | 8,728.45 | 24,201 |
| 2022-05-10 | 8,920.00 | 9,080.00 | 8,730.00 | 8,900.00 | 8,489.97 | 27,248 |
| 2022-05-09 | 9,330.00 | 9,410.00 | 9,070.00 | 9,090.00 | 8,671.22 | 25,549 |
| 2022-05-06 | 9,320.00 | 9,430.00 | 9,310.00 | 9,360.00 | 8,928.78 | 20,529 |
| 2022-05-04 | 9,410.00 | 9,470.00 | 9,350.00 | 9,410.00 | 8,976.48 | 15,614 |
| 2022-05-03 | 9,600.00 | 9,680.00 | 9,320.00 | 9,430.00 | 8,995.55 | 55,615 |
| 2022-05-02 | 9,660.00 | 9,690.00 | 9,510.00 | 9,640.00 | 9,195.88 | 11,887 |
| 2022-04-29 | 9,640.00 | 9,760.00 | 9,580.00 | 9,660.00 | 9,214.96 | 17,903 |
| 2022-04-28 | 9,880.00 | 9,890.00 | 9,680.00 | 9,700.00 | 9,253.12 | 20,765 |
| 2022-04-27 | 9,950.00 | 10,000.00 | 9,810.00 | 9,880.00 | 9,424.82 | 39,017 |
| 2022-04-26 | 10,000.00 | 10,250.00 | 9,950.00 | 10,100.00 | 9,634.69 | 101,466 |
| 2022-04-25 | 9,680.00 | 10,150.00 | 9,620.00 | 9,950.00 | 9,491.60 | 222,075 |
| 2022-04-22 | 9,400.00 | 9,760.00 | 9,400.00 | 9,710.00 | 9,262.65 | 60,387 |
| 2022-04-21 | 9,590.00 | 9,590.00 | 9,460.00 | 9,510.00 | 9,071.87 | 15,856 |
| 2022-04-20 | 9,590.00 | 9,690.00 | 9,480.00 | 9,550.00 | 9,110.03 | 39,490 |
| 2022-04-19 | 9,340.00 | 9,570.00 | 9,330.00 | 9,560.00 | 9,119.57 | 35,854 |
| 2022-04-18 | 9,190.00 | 9,340.00 | 9,180.00 | 9,330.00 | 8,900.16 | 19,446 |
| 2022-04-15 | 9,290.00 | 9,290.00 | 9,100.00 | 9,190.00 | 8,766.61 | 17,920 |
| 2022-04-14 | 9,290.00 | 9,290.00 | 9,200.00 | 9,250.00 | 8,823.85 | 7,866 |
| 2022-04-13 | 9,170.00 | 9,260.00 | 9,110.00 | 9,220.00 | 8,795.23 | 10,523 |
| 2022-04-12 | 9,230.00 | 9,230.00 | 9,050.00 | 9,130.00 | 8,709.38 | 9,834 |
| 2022-04-11 | 9,400.00 | 9,400.00 | 9,130.00 | 9,200.00 | 8,776.15 | 12,547 |
| 2022-04-08 | 9,240.00 | 9,280.00 | 9,140.00 | 9,230.00 | 8,804.77 | 10,010 |
| 2022-04-07 | 9,360.00 | 9,420.00 | 9,170.00 | 9,240.00 | 8,814.31 | 40,634 |
| 2022-04-06 | 9,490.00 | 9,540.00 | 9,360.00 | 9,360.00 | 8,928.78 | 22,761 |
| 2022-04-05 | 9,500.00 | 9,540.00 | 9,480.00 | 9,530.00 | 9,090.95 | 12,940 |
| 2022-04-04 | 9,510.00 | 9,550.00 | 9,230.00 | 9,500.00 | 9,062.33 | 36,052 |
| 2022-04-01 | 9,520.00 | 9,550.00 | 9,430.00 | 9,510.00 | 9,071.87 | 15,911 |
| 2022-03-31 | 9,490.00 | 9,550.00 | 9,450.00 | 9,540.00 | 9,100.49 | 15,032 |
| 2022-03-30 | 9,550.00 | 9,580.00 | 9,470.00 | 9,520.00 | 9,081.41 | 25,164 |
| 2022-03-29 | 9,460.00 | 9,540.00 | 9,450.00 | 9,520.00 | 9,081.41 | 22,031 |
| 2022-03-28 | 9,420.00 | 9,610.00 | 9,400.00 | 9,520.00 | 9,081.41 | 42,402 |
| 2022-03-25 | 9,350.00 | 9,510.00 | 9,300.00 | 9,360.00 | 8,928.78 | 26,499 |
| 2022-03-24 | 9,430.00 | 9,430.00 | 9,260.00 | 9,340.00 | 8,909.70 | 23,790 |
| 2022-03-23 | 9,520.00 | 9,520.00 | 9,370.00 | 9,410.00 | 8,976.48 | 23,635 |
| 2022-03-22 | 9,510.00 | 9,530.00 | 9,340.00 | 9,450.00 | 9,014.63 | 24,121 |
| 2022-03-21 | 9,270.00 | 9,500.00 | 9,250.00 | 9,490.00 | 9,052.79 | 67,373 |
| 2022-03-18 | 9,210.00 | 9,310.00 | 9,210.00 | 9,280.00 | 8,852.46 | 25,813 |
| 2022-03-17 | 9,220.00 | 9,260.00 | 9,180.00 | 9,200.00 | 8,776.15 | 33,684 |
| 2022-03-16 | 9,070.00 | 9,170.00 | 9,060.00 | 9,100.00 | 8,680.76 | 19,663 |
| 2022-03-15 | 9,040.00 | 9,160.00 | 8,980.00 | 9,050.00 | 8,633.06 | 20,193 |
| 2022-03-14 | 9,160.00 | 9,190.00 | 8,980.00 | 9,140.00 | 8,718.91 | 15,766 |
| 2022-03-11 | 9,090.00 | 9,200.00 | 9,030.00 | 9,160.00 | 8,737.99 | 14,291 |
| 2022-03-10 | 8,980.00 | 9,190.00 | 8,980.00 | 9,170.00 | 8,747.53 | 17,796 |
| 2022-03-08 | 9,090.00 | 9,100.00 | 8,980.00 | 8,980.00 | 8,566.29 | 5,323 |
| 2022-03-07 | 9,160.00 | 9,170.00 | 9,040.00 | 9,100.00 | 8,680.76 | 8,078 |
| 2022-03-04 | 9,050.00 | 9,180.00 | 9,050.00 | 9,100.00 | 8,680.76 | 11,300 |
| 2022-03-03 | 9,030.00 | 9,150.00 | 9,030.00 | 9,110.00 | 8,690.30 | 8,017 |
| 2022-03-02 | 8,900.00 | 9,080.00 | 8,900.00 | 9,030.00 | 8,613.98 | 5,917 |
| 2022-02-28 | 9,090.00 | 9,090.00 | 8,920.00 | 8,990.00 | 8,575.83 | 7,234 |
| 2022-02-25 | 8,740.00 | 8,910.00 | 8,740.00 | 8,890.00 | 8,480.43 | 7,221 |
| 2022-02-24 | 9,080.00 | 9,100.00 | 8,700.00 | 8,700.00 | 8,299.19 | 24,133 |
| 2022-02-23 | 9,030.00 | 9,150.00 | 8,950.00 | 9,070.00 | 8,652.14 | 14,280 |
| 2022-02-22 | 9,120.00 | 9,200.00 | 8,940.00 | 9,030.00 | 8,613.98 | 12,054 |
| 2022-02-21 | 8,950.00 | 9,300.00 | 8,840.00 | 9,220.00 | 8,795.23 | 75,190 |
| 2022-02-18 | 8,820.00 | 8,880.00 | 8,710.00 | 8,860.00 | 8,451.81 | 11,777 |
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.