EstechPharma Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,520.00 | 6,560.00 | 6,470.00 | 6,510.00 | 6,390.55 | 15,723 |
| 2024-10-25 | 6,610.00 | 7,010.00 | 6,520.00 | 6,530.00 | 6,410.18 | 81,450 |
| 2024-10-24 | 6,700.00 | 6,700.00 | 6,580.00 | 6,610.00 | 6,488.72 | 16,558 |
| 2024-10-23 | 6,820.00 | 6,870.00 | 6,650.00 | 6,700.00 | 6,577.06 | 29,797 |
| 2024-10-22 | 7,190.00 | 7,190.00 | 6,780.00 | 6,820.00 | 6,694.86 | 32,664 |
| 2024-10-21 | 7,130.00 | 7,270.00 | 7,070.00 | 7,190.00 | 7,058.07 | 40,142 |
| 2024-10-18 | 7,100.00 | 7,250.00 | 7,060.00 | 7,120.00 | 6,989.36 | 47,580 |
| 2024-10-17 | 7,010.00 | 7,100.00 | 7,000.00 | 7,060.00 | 6,930.46 | 26,024 |
| 2024-10-16 | 7,030.00 | 7,070.00 | 6,920.00 | 7,060.00 | 6,930.46 | 14,014 |
| 2024-10-15 | 6,920.00 | 7,050.00 | 6,870.00 | 7,030.00 | 6,901.01 | 24,069 |
| 2024-10-14 | 6,770.00 | 6,900.00 | 6,720.00 | 6,860.00 | 6,734.13 | 30,771 |
| 2024-10-11 | 6,740.00 | 6,840.00 | 6,730.00 | 6,770.00 | 6,645.78 | 22,173 |
| 2024-10-10 | 6,940.00 | 7,010.00 | 6,780.00 | 6,780.00 | 6,655.60 | 19,638 |
| 2024-10-08 | 7,000.00 | 7,080.00 | 6,900.00 | 6,920.00 | 6,793.03 | 18,543 |
| 2024-10-07 | 6,800.00 | 7,040.00 | 6,800.00 | 7,040.00 | 6,910.83 | 11,620 |
| 2024-10-04 | 6,720.00 | 6,930.00 | 6,720.00 | 6,800.00 | 6,675.23 | 13,590 |
| 2024-10-02 | 6,890.00 | 6,890.00 | 6,650.00 | 6,720.00 | 6,596.70 | 35,608 |
| 2024-09-30 | 7,100.00 | 7,100.00 | 6,890.00 | 6,930.00 | 6,802.84 | 33,508 |
| 2024-09-27 | 7,240.00 | 7,240.00 | 7,030.00 | 7,060.00 | 6,930.46 | 41,272 |
| 2024-09-26 | 7,670.00 | 7,800.00 | 6,920.00 | 7,150.00 | 7,018.81 | 293,099 |
| 2024-09-25 | 7,000.00 | 7,100.00 | 6,690.00 | 6,800.00 | 6,675.23 | 52,655 |
| 2024-09-24 | 7,010.00 | 7,020.00 | 6,850.00 | 6,930.00 | 6,802.84 | 17,835 |
| 2024-09-23 | 7,020.00 | 7,030.00 | 6,920.00 | 7,010.00 | 6,881.38 | 14,710 |
| 2024-09-20 | 6,620.00 | 7,060.00 | 6,620.00 | 7,020.00 | 6,891.19 | 28,302 |
| 2024-09-19 | 6,850.00 | 7,000.00 | 6,710.00 | 6,770.00 | 6,645.78 | 25,493 |
| 2024-09-13 | 6,710.00 | 6,870.00 | 6,710.00 | 6,850.00 | 6,724.31 | 29,475 |
| 2024-09-12 | 6,550.00 | 6,830.00 | 6,550.00 | 6,760.00 | 6,635.96 | 14,673 |
| 2024-09-11 | 6,760.00 | 6,770.00 | 6,540.00 | 6,540.00 | 6,420.00 | 24,522 |
| 2024-09-10 | 6,670.00 | 6,750.00 | 6,580.00 | 6,710.00 | 6,586.88 | 23,218 |
| 2024-09-09 | 6,550.00 | 7,550.00 | 6,440.00 | 6,660.00 | 6,537.80 | 151,202 |
| 2024-09-06 | 6,910.00 | 6,920.00 | 6,490.00 | 6,560.00 | 6,439.63 | 55,143 |
| 2024-09-05 | 7,130.00 | 7,200.00 | 6,810.00 | 6,910.00 | 6,783.21 | 46,254 |
| 2024-09-04 | 7,160.00 | 7,250.00 | 6,880.00 | 7,140.00 | 7,008.99 | 49,328 |
| 2024-09-03 | 7,570.00 | 7,650.00 | 7,370.00 | 7,370.00 | 7,234.77 | 24,644 |
| 2024-09-02 | 7,640.00 | 7,710.00 | 7,520.00 | 7,610.00 | 7,470.37 | 36,085 |
| 2024-08-30 | 7,590.00 | 7,720.00 | 7,550.00 | 7,640.00 | 7,499.82 | 37,784 |
| 2024-08-29 | 7,500.00 | 7,910.00 | 7,500.00 | 7,610.00 | 7,470.37 | 90,218 |
| 2024-08-28 | 7,420.00 | 7,620.00 | 7,410.00 | 7,550.00 | 7,411.47 | 26,163 |
| 2024-08-27 | 7,230.00 | 7,510.00 | 7,230.00 | 7,420.00 | 7,283.85 | 49,478 |
| 2024-08-26 | 7,440.00 | 7,540.00 | 7,290.00 | 7,300.00 | 7,166.06 | 25,516 |
| 2024-08-23 | 7,420.00 | 7,480.00 | 7,250.00 | 7,410.00 | 7,274.04 | 27,059 |
| 2024-08-22 | 7,680.00 | 7,720.00 | 7,390.00 | 7,420.00 | 7,283.85 | 56,226 |
| 2024-08-21 | 7,650.00 | 7,740.00 | 7,540.00 | 7,650.00 | 7,509.63 | 41,782 |
| 2024-08-20 | 7,540.00 | 8,000.00 | 7,480.00 | 7,650.00 | 7,509.63 | 130,038 |
| 2024-08-19 | 7,650.00 | 7,650.00 | 7,400.00 | 7,480.00 | 7,342.75 | 29,544 |
| 2024-08-16 | 7,250.00 | 7,620.00 | 7,250.00 | 7,520.00 | 7,382.02 | 49,909 |
| 2024-08-14 | 7,020.00 | 7,210.00 | 7,020.00 | 7,180.00 | 7,048.26 | 17,741 |
| 2024-08-13 | 7,140.00 | 7,230.00 | 7,000.00 | 7,000.00 | 6,871.56 | 40,374 |
| 2024-08-12 | 7,090.00 | 7,220.00 | 7,090.00 | 7,220.00 | 7,087.52 | 34,477 |
| 2024-08-09 | 6,990.00 | 7,220.00 | 6,990.00 | 7,090.00 | 6,959.91 | 34,431 |
| 2024-08-08 | 6,680.00 | 7,010.00 | 6,650.00 | 6,990.00 | 6,861.74 | 32,647 |
| 2024-08-07 | 6,490.00 | 6,890.00 | 6,490.00 | 6,740.00 | 6,616.33 | 48,822 |
| 2024-08-06 | 5,920.00 | 6,570.00 | 5,920.00 | 6,490.00 | 6,370.92 | 103,445 |
| 2024-08-05 | 7,290.00 | 7,290.00 | 5,880.00 | 6,020.00 | 5,909.54 | 207,352 |
| 2024-08-02 | 7,930.00 | 7,930.00 | 7,290.00 | 7,400.00 | 7,264.22 | 76,501 |
| 2024-08-01 | 7,780.00 | 8,050.00 | 7,780.00 | 7,950.00 | 7,804.13 | 57,050 |
| 2024-07-31 | 7,670.00 | 7,810.00 | 7,420.00 | 7,760.00 | 7,617.61 | 85,773 |
| 2024-07-30 | 8,050.00 | 8,060.00 | 7,670.00 | 7,800.00 | 7,656.88 | 56,497 |
| 2024-07-29 | 7,780.00 | 8,200.00 | 7,740.00 | 8,020.00 | 7,872.84 | 133,374 |
| 2024-07-26 | 7,190.00 | 7,810.00 | 7,190.00 | 7,800.00 | 7,656.88 | 117,571 |
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.