EstechPharma Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,830.00 | 6,110.00 | 5,830.00 | 5,980.00 | 5,980.00 | 56,056 |
| 2025-01-22 | 5,640.00 | 5,920.00 | 5,640.00 | 5,840.00 | 5,840.00 | 19,010 |
| 2025-01-21 | 5,780.00 | 5,800.00 | 5,660.00 | 5,690.00 | 5,690.00 | 11,081 |
| 2025-01-20 | 5,790.00 | 5,790.00 | 5,650.00 | 5,780.00 | 5,780.00 | 8,069 |
| 2025-01-17 | 5,790.00 | 5,830.00 | 5,740.00 | 5,790.00 | 5,790.00 | 6,875 |
| 2025-01-16 | 5,710.00 | 5,780.00 | 5,710.00 | 5,760.00 | 5,760.00 | 5,560 |
| 2025-01-15 | 5,850.00 | 5,850.00 | 5,670.00 | 5,680.00 | 5,680.00 | 14,839 |
| 2025-01-14 | 5,800.00 | 5,870.00 | 5,730.00 | 5,860.00 | 5,860.00 | 11,228 |
| 2025-01-13 | 5,760.00 | 5,820.00 | 5,700.00 | 5,800.00 | 5,800.00 | 19,352 |
| 2025-01-10 | 5,720.00 | 5,810.00 | 5,710.00 | 5,730.00 | 5,730.00 | 8,792 |
| 2025-01-09 | 5,910.00 | 5,910.00 | 5,680.00 | 5,720.00 | 5,720.00 | 70,644 |
| 2025-01-08 | 5,740.00 | 5,940.00 | 5,720.00 | 5,900.00 | 5,900.00 | 32,225 |
| 2025-01-07 | 5,810.00 | 5,860.00 | 5,730.00 | 5,750.00 | 5,750.00 | 10,713 |
| 2025-01-06 | 5,650.00 | 5,840.00 | 5,650.00 | 5,820.00 | 5,820.00 | 33,417 |
| 2025-01-03 | 5,530.00 | 5,720.00 | 5,530.00 | 5,650.00 | 5,650.00 | 13,294 |
| 2025-01-02 | 5,300.00 | 5,670.00 | 5,300.00 | 5,640.00 | 5,640.00 | 34,827 |
| 2024-12-30 | 5,310.00 | 5,520.00 | 5,280.00 | 5,360.00 | 5,360.00 | 20,317 |
| 2024-12-27 | 5,450.00 | 5,500.00 | 5,180.00 | 5,310.00 | 5,310.00 | 24,532 |
| 2024-12-26 | 5,360.00 | 5,520.00 | 5,360.00 | 5,450.00 | 5,350.00 | 18,380 |
| 2024-12-24 | 5,380.00 | 5,490.00 | 5,360.00 | 5,400.00 | 5,300.92 | 14,931 |
| 2024-12-23 | 5,330.00 | 5,460.00 | 5,310.00 | 5,380.00 | 5,281.28 | 17,831 |
| 2024-12-20 | 5,620.00 | 5,620.00 | 5,330.00 | 5,330.00 | 5,232.20 | 21,688 |
| 2024-12-19 | 5,570.00 | 5,650.00 | 5,570.00 | 5,590.00 | 5,487.43 | 9,716 |
| 2024-12-18 | 5,630.00 | 5,700.00 | 5,580.00 | 5,700.00 | 5,595.41 | 11,598 |
| 2024-12-17 | 5,620.00 | 5,720.00 | 5,570.00 | 5,630.00 | 5,526.70 | 25,077 |
| 2024-12-16 | 5,700.00 | 5,770.00 | 5,580.00 | 5,620.00 | 5,516.88 | 33,149 |
| 2024-12-13 | 5,580.00 | 5,700.00 | 5,410.00 | 5,700.00 | 5,595.41 | 30,037 |
| 2024-12-12 | 5,390.00 | 5,580.00 | 5,390.00 | 5,570.00 | 5,467.80 | 18,001 |
| 2024-12-11 | 5,090.00 | 5,410.00 | 5,090.00 | 5,390.00 | 5,291.10 | 28,617 |
| 2024-12-10 | 4,835.00 | 5,230.00 | 4,835.00 | 5,090.00 | 4,996.61 | 51,659 |
| 2024-12-09 | 5,070.00 | 5,090.00 | 4,810.00 | 4,835.00 | 4,746.28 | 86,022 |
| 2024-12-06 | 5,260.00 | 5,330.00 | 5,010.00 | 5,130.00 | 5,035.87 | 62,691 |
| 2024-12-05 | 5,400.00 | 5,450.00 | 5,320.00 | 5,330.00 | 5,232.20 | 28,455 |
| 2024-12-04 | 5,440.00 | 5,690.00 | 5,400.00 | 5,440.00 | 5,340.18 | 57,621 |
| 2024-12-03 | 5,720.00 | 5,800.00 | 5,650.00 | 5,700.00 | 5,595.41 | 37,797 |
| 2024-12-02 | 5,850.00 | 6,030.00 | 5,680.00 | 5,700.00 | 5,595.41 | 52,973 |
| 2024-11-29 | 5,930.00 | 6,070.00 | 5,780.00 | 5,840.00 | 5,732.84 | 86,201 |
| 2024-11-28 | 5,970.00 | 6,170.00 | 5,830.00 | 5,970.00 | 5,860.46 | 147,102 |
| 2024-11-27 | 5,680.00 | 6,850.00 | 5,550.00 | 5,980.00 | 5,870.28 | 1,557,461 |
| 2024-11-26 | 5,560.00 | 5,700.00 | 5,540.00 | 5,680.00 | 5,575.78 | 12,976 |
| 2024-11-25 | 5,420.00 | 5,560.00 | 5,420.00 | 5,540.00 | 5,438.35 | 15,106 |
| 2024-11-22 | 5,390.00 | 5,740.00 | 5,390.00 | 5,430.00 | 5,330.37 | 29,952 |
| 2024-11-21 | 5,550.00 | 5,580.00 | 5,430.00 | 5,460.00 | 5,359.82 | 12,705 |
| 2024-11-20 | 5,510.00 | 5,570.00 | 5,360.00 | 5,550.00 | 5,448.17 | 18,541 |
| 2024-11-19 | 5,480.00 | 5,570.00 | 5,410.00 | 5,510.00 | 5,408.90 | 11,477 |
| 2024-11-18 | 5,300.00 | 5,570.00 | 5,300.00 | 5,500.00 | 5,399.08 | 13,550 |
| 2024-11-15 | 5,010.00 | 5,300.00 | 5,010.00 | 5,300.00 | 5,202.75 | 30,247 |
| 2024-11-14 | 5,280.00 | 5,400.00 | 5,050.00 | 5,050.00 | 4,957.34 | 41,884 |
| 2024-11-13 | 5,680.00 | 5,700.00 | 5,250.00 | 5,260.00 | 5,163.49 | 73,711 |
| 2024-11-12 | 5,800.00 | 5,800.00 | 5,540.00 | 5,740.00 | 5,634.68 | 47,455 |
| 2024-11-11 | 5,950.00 | 6,000.00 | 5,630.00 | 5,780.00 | 5,673.95 | 51,758 |
| 2024-11-08 | 6,160.00 | 6,280.00 | 5,830.00 | 5,950.00 | 5,840.83 | 49,882 |
| 2024-11-07 | 6,280.00 | 6,300.00 | 6,090.00 | 6,090.00 | 5,978.26 | 32,310 |
| 2024-11-06 | 6,250.00 | 6,650.00 | 6,240.00 | 6,280.00 | 6,164.77 | 51,800 |
| 2024-11-05 | 6,260.00 | 6,380.00 | 6,170.00 | 6,250.00 | 6,135.32 | 13,896 |
| 2024-11-04 | 6,030.00 | 6,310.00 | 6,010.00 | 6,260.00 | 6,145.14 | 37,151 |
| 2024-11-01 | 6,400.00 | 6,400.00 | 6,120.00 | 6,180.00 | 6,066.61 | 28,221 |
| 2024-10-31 | 6,570.00 | 6,570.00 | 6,340.00 | 6,340.00 | 6,223.67 | 29,352 |
| 2024-10-30 | 6,420.00 | 6,650.00 | 6,420.00 | 6,570.00 | 6,449.45 | 25,764 |
| 2024-10-29 | 6,510.00 | 6,510.00 | 6,390.00 | 6,420.00 | 6,302.20 | 17,119 |
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.