EstechPharma Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 8,840.00 | 8,880.00 | 8,710.00 | 8,840.00 | 8,432.74 | 15,242 |
| 2022-02-16 | 8,610.00 | 8,890.00 | 8,610.00 | 8,770.00 | 8,365.96 | 11,585 |
| 2022-02-15 | 8,560.00 | 8,740.00 | 8,460.00 | 8,550.00 | 8,156.10 | 11,028 |
| 2022-02-14 | 8,980.00 | 8,980.00 | 8,420.00 | 8,500.00 | 8,108.40 | 37,268 |
| 2022-02-11 | 9,000.00 | 9,080.00 | 8,900.00 | 8,990.00 | 8,575.83 | 7,360 |
| 2022-02-10 | 9,060.00 | 9,160.00 | 9,060.00 | 9,070.00 | 8,652.14 | 9,973 |
| 2022-02-09 | 8,900.00 | 9,110.00 | 8,900.00 | 9,060.00 | 8,642.60 | 12,499 |
| 2022-02-08 | 8,840.00 | 8,950.00 | 8,840.00 | 8,930.00 | 8,518.59 | 9,817 |
| 2022-02-07 | 8,870.00 | 8,920.00 | 8,850.00 | 8,910.00 | 8,499.51 | 8,174 |
| 2022-02-04 | 8,680.00 | 8,920.00 | 8,680.00 | 8,900.00 | 8,489.97 | 12,405 |
| 2022-02-03 | 8,520.00 | 8,780.00 | 8,520.00 | 8,750.00 | 8,346.88 | 18,662 |
| 2022-01-28 | 8,210.00 | 8,520.00 | 8,210.00 | 8,520.00 | 8,127.48 | 19,871 |
| 2022-01-27 | 8,410.00 | 8,480.00 | 8,050.00 | 8,290.00 | 7,908.07 | 28,052 |
| 2022-01-26 | 8,550.00 | 8,580.00 | 8,410.00 | 8,440.00 | 8,051.16 | 13,166 |
| 2022-01-25 | 8,720.00 | 8,820.00 | 8,460.00 | 8,500.00 | 8,108.40 | 35,177 |
| 2022-01-24 | 9,020.00 | 9,020.00 | 8,750.00 | 8,750.00 | 8,346.88 | 28,647 |
| 2022-01-21 | 9,060.00 | 9,170.00 | 8,990.00 | 9,020.00 | 8,604.44 | 14,955 |
| 2022-01-20 | 8,800.00 | 9,100.00 | 8,800.00 | 9,010.00 | 8,594.90 | 28,994 |
| 2022-01-19 | 8,920.00 | 9,080.00 | 8,830.00 | 8,830.00 | 8,423.20 | 17,437 |
| 2022-01-18 | 8,980.00 | 9,210.00 | 8,950.00 | 9,020.00 | 8,604.44 | 19,635 |
| 2022-01-17 | 9,130.00 | 9,200.00 | 8,980.00 | 8,980.00 | 8,566.29 | 30,306 |
| 2022-01-14 | 9,290.00 | 9,290.00 | 9,180.00 | 9,200.00 | 8,776.15 | 20,967 |
| 2022-01-13 | 9,470.00 | 9,490.00 | 9,250.00 | 9,290.00 | 8,862.00 | 32,717 |
| 2022-01-12 | 9,390.00 | 9,500.00 | 9,360.00 | 9,450.00 | 9,014.63 | 18,283 |
| 2022-01-11 | 9,620.00 | 9,650.00 | 9,360.00 | 9,370.00 | 8,938.32 | 35,158 |
| 2022-01-10 | 9,760.00 | 9,790.00 | 9,530.00 | 9,600.00 | 9,157.72 | 33,116 |
| 2022-01-07 | 10,000.00 | 10,200.00 | 9,740.00 | 9,790.00 | 9,338.97 | 124,887 |
| 2022-01-06 | 9,510.00 | 9,850.00 | 9,480.00 | 9,790.00 | 9,338.97 | 64,171 |
| 2022-01-05 | 9,600.00 | 10,000.00 | 9,590.00 | 9,630.00 | 9,186.34 | 69,562 |
| 2022-01-04 | 9,640.00 | 9,660.00 | 9,560.00 | 9,610.00 | 9,167.26 | 21,566 |
| 2022-01-03 | 9,600.00 | 9,650.00 | 9,510.00 | 9,620.00 | 9,176.80 | 13,762 |
| 2021-12-30 | 9,350.00 | 9,630.00 | 9,330.00 | 9,600.00 | 9,157.72 | 30,854 |
| 2021-12-29 | 9,440.00 | 9,440.00 | 9,360.00 | 9,380.00 | 8,947.86 | 27,848 |
| 2021-12-28 | 9,400.00 | 9,490.00 | 9,380.00 | 9,380.00 | 8,852.46 | 25,184 |
| 2021-12-27 | 9,420.00 | 9,530.00 | 9,380.00 | 9,410.00 | 8,880.78 | 57,696 |
| 2021-12-24 | 9,430.00 | 9,470.00 | 9,340.00 | 9,430.00 | 8,899.65 | 21,929 |
| 2021-12-23 | 9,450.00 | 9,470.00 | 9,410.00 | 9,430.00 | 8,899.65 | 11,823 |
| 2021-12-22 | 9,460.00 | 9,520.00 | 9,330.00 | 9,420.00 | 8,890.22 | 12,433 |
| 2021-12-21 | 9,420.00 | 9,480.00 | 9,300.00 | 9,450.00 | 8,918.53 | 13,895 |
| 2021-12-20 | 9,440.00 | 9,520.00 | 9,400.00 | 9,470.00 | 8,937.40 | 22,617 |
| 2021-12-17 | 9,410.00 | 9,540.00 | 9,410.00 | 9,450.00 | 8,918.53 | 13,668 |
| 2021-12-16 | 9,630.00 | 9,650.00 | 9,460.00 | 9,520.00 | 8,984.59 | 24,605 |
| 2021-12-15 | 9,420.00 | 9,650.00 | 9,360.00 | 9,610.00 | 9,069.53 | 26,805 |
| 2021-12-14 | 9,460.00 | 9,490.00 | 9,350.00 | 9,420.00 | 8,890.22 | 10,737 |
| 2021-12-13 | 9,650.00 | 9,660.00 | 9,440.00 | 9,460.00 | 8,927.97 | 12,705 |
| 2021-12-10 | 9,540.00 | 9,680.00 | 9,500.00 | 9,560.00 | 9,022.34 | 17,441 |
| 2021-12-09 | 9,530.00 | 9,690.00 | 9,530.00 | 9,630.00 | 9,088.40 | 19,510 |
| 2021-12-08 | 9,480.00 | 9,600.00 | 9,480.00 | 9,530.00 | 8,994.03 | 24,444 |
| 2021-12-07 | 9,230.00 | 9,600.00 | 9,230.00 | 9,490.00 | 8,956.28 | 47,058 |
| 2021-12-06 | 9,130.00 | 9,270.00 | 9,000.00 | 9,230.00 | 8,710.90 | 24,301 |
| 2021-12-03 | 9,000.00 | 9,200.00 | 8,930.00 | 9,120.00 | 8,607.09 | 19,467 |
| 2021-12-02 | 8,640.00 | 9,010.00 | 8,640.00 | 9,000.00 | 8,493.84 | 21,573 |
| 2021-12-01 | 8,710.00 | 8,890.00 | 8,550.00 | 8,820.00 | 8,323.96 | 30,100 |
| 2021-11-30 | 9,240.00 | 9,240.00 | 8,610.00 | 8,700.00 | 8,210.71 | 45,114 |
| 2021-11-29 | 9,040.00 | 9,230.00 | 8,940.00 | 9,100.00 | 8,588.21 | 46,688 |
| 2021-11-26 | 9,600.00 | 9,600.00 | 9,250.00 | 9,300.00 | 8,776.96 | 51,643 |
| 2021-11-25 | 9,620.00 | 9,640.00 | 9,490.00 | 9,540.00 | 9,003.47 | 17,378 |
| 2021-11-24 | 9,550.00 | 9,610.00 | 9,460.00 | 9,570.00 | 9,031.78 | 22,334 |
| 2021-11-23 | 9,540.00 | 9,670.00 | 9,450.00 | 9,550.00 | 9,012.90 | 32,064 |
| 2021-11-22 | 9,570.00 | 9,650.00 | 9,510.00 | 9,540.00 | 9,003.47 | 26,305 |
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.