ESTec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 9,790.00 | 9,790.00 | 9,580.00 | 9,770.00 | 8,537.85 | 3,228 |
| 2024-07-23 | 9,590.00 | 9,790.00 | 9,560.00 | 9,720.00 | 8,494.16 | 4,638 |
| 2024-07-22 | 9,590.00 | 9,600.00 | 9,510.00 | 9,590.00 | 8,380.55 | 1,795 |
| 2024-07-19 | 9,670.00 | 9,670.00 | 9,500.00 | 9,620.00 | 8,406.77 | 3,252 |
| 2024-07-18 | 9,680.00 | 9,910.00 | 9,580.00 | 9,670.00 | 8,450.46 | 5,231 |
| 2024-07-17 | 9,650.00 | 9,760.00 | 9,640.00 | 9,680.00 | 8,459.20 | 13,827 |
| 2024-07-16 | 9,820.00 | 9,850.00 | 9,710.00 | 9,720.00 | 8,494.16 | 2,393 |
| 2024-07-15 | 9,550.00 | 9,810.00 | 9,550.00 | 9,800.00 | 8,564.07 | 10,466 |
| 2024-07-12 | 9,600.00 | 9,690.00 | 9,550.00 | 9,550.00 | 8,345.60 | 15,525 |
| 2024-07-11 | 9,720.00 | 9,790.00 | 9,650.00 | 9,690.00 | 8,467.94 | 3,897 |
| 2024-07-10 | 9,620.00 | 9,900.00 | 9,610.00 | 9,810.00 | 8,572.81 | 42,523 |
| 2024-07-09 | 9,440.00 | 9,650.00 | 9,440.00 | 9,620.00 | 8,406.77 | 2,118 |
| 2024-07-08 | 9,800.00 | 9,800.00 | 9,460.00 | 9,480.00 | 8,284.43 | 19,540 |
| 2024-07-05 | 9,760.00 | 9,850.00 | 9,680.00 | 9,800.00 | 8,564.07 | 2,772 |
| 2024-07-04 | 9,650.00 | 9,760.00 | 9,630.00 | 9,760.00 | 8,529.11 | 1,698 |
| 2024-07-03 | 9,780.00 | 9,780.00 | 9,580.00 | 9,650.00 | 8,432.99 | 7,501 |
| 2024-07-02 | 9,810.00 | 9,870.00 | 9,700.00 | 9,750.00 | 8,520.38 | 2,493 |
| 2024-07-01 | 9,720.00 | 9,880.00 | 9,710.00 | 9,810.00 | 8,572.81 | 2,131 |
| 2024-06-28 | 9,770.00 | 9,820.00 | 9,660.00 | 9,790.00 | 8,555.33 | 875 |
| 2024-06-27 | 9,730.00 | 10,000.00 | 9,630.00 | 9,700.00 | 8,476.68 | 2,854 |
| 2024-06-26 | 9,490.00 | 9,730.00 | 9,400.00 | 9,730.00 | 8,502.90 | 6,250 |
| 2024-06-25 | 9,610.00 | 9,770.00 | 9,510.00 | 9,580.00 | 8,371.82 | 8,838 |
| 2024-06-24 | 9,690.00 | 9,780.00 | 9,650.00 | 9,690.00 | 8,467.94 | 2,293 |
| 2024-06-21 | 9,860.00 | 9,890.00 | 9,710.00 | 9,730.00 | 8,502.90 | 8,882 |
| 2024-06-20 | 9,980.00 | 10,000.00 | 9,850.00 | 9,900.00 | 8,651.46 | 5,439 |
| 2024-06-19 | 9,990.00 | 10,000.00 | 9,960.00 | 10,000.00 | 8,738.85 | 6,591 |
| 2024-06-18 | 9,920.00 | 10,000.00 | 9,900.00 | 9,930.00 | 8,677.67 | 6,611 |
| 2024-06-17 | 9,820.00 | 9,990.00 | 9,780.00 | 9,990.00 | 8,730.11 | 6,472 |
| 2024-06-14 | 9,920.00 | 9,990.00 | 9,810.00 | 9,900.00 | 8,651.46 | 6,136 |
| 2024-06-13 | 9,960.00 | 10,090.00 | 9,920.00 | 9,990.00 | 8,730.11 | 3,889 |
| 2024-06-12 | 9,950.00 | 10,030.00 | 9,930.00 | 9,970.00 | 8,712.63 | 5,414 |
| 2024-06-11 | 10,000.00 | 10,130.00 | 10,000.00 | 10,040.00 | 8,773.80 | 3,062 |
| 2024-06-10 | 9,880.00 | 10,140.00 | 9,880.00 | 10,120.00 | 8,843.71 | 15,195 |
| 2024-06-07 | 9,990.00 | 10,070.00 | 9,880.00 | 10,070.00 | 8,800.02 | 5,021 |
| 2024-06-05 | 9,800.00 | 9,990.00 | 9,720.00 | 9,980.00 | 8,721.37 | 10,397 |
| 2024-06-04 | 10,210.00 | 10,230.00 | 9,880.00 | 9,880.00 | 8,633.98 | 17,221 |
| 2024-06-03 | 10,160.00 | 10,230.00 | 9,980.00 | 10,230.00 | 8,939.84 | 7,126 |
| 2024-05-31 | 10,020.00 | 10,130.00 | 10,020.00 | 10,100.00 | 8,826.24 | 5,757 |
| 2024-05-30 | 10,050.00 | 10,100.00 | 9,970.00 | 10,020.00 | 8,756.32 | 8,803 |
| 2024-05-29 | 10,150.00 | 10,150.00 | 9,920.00 | 10,080.00 | 8,808.76 | 16,192 |
| 2024-05-28 | 10,100.00 | 10,140.00 | 9,960.00 | 10,050.00 | 8,782.54 | 14,879 |
| 2024-05-27 | 10,030.00 | 10,170.00 | 10,000.00 | 10,120.00 | 8,843.71 | 11,315 |
| 2024-05-24 | 10,110.00 | 10,120.00 | 9,960.00 | 10,030.00 | 8,765.06 | 10,939 |
| 2024-05-23 | 10,010.00 | 10,150.00 | 9,950.00 | 10,040.00 | 8,773.80 | 12,005 |
| 2024-05-22 | 9,890.00 | 10,200.00 | 9,880.00 | 10,120.00 | 8,843.71 | 28,207 |
| 2024-05-21 | 9,520.00 | 9,960.00 | 9,520.00 | 9,910.00 | 8,660.20 | 46,921 |
| 2024-05-20 | 9,290.00 | 9,680.00 | 9,290.00 | 9,500.00 | 8,301.90 | 36,293 |
| 2024-05-17 | 9,300.00 | 9,340.00 | 9,110.00 | 9,290.00 | 8,118.39 | 15,129 |
| 2024-05-16 | 9,210.00 | 9,370.00 | 9,190.00 | 9,300.00 | 8,127.13 | 25,162 |
| 2024-05-14 | 8,400.00 | 9,290.00 | 8,400.00 | 9,150.00 | 7,996.04 | 59,788 |
| 2024-05-13 | 8,580.00 | 8,630.00 | 8,460.00 | 8,480.00 | 7,410.54 | 4,749 |
| 2024-05-10 | 8,540.00 | 8,650.00 | 8,510.00 | 8,610.00 | 7,524.15 | 12,294 |
| 2024-05-09 | 8,420.00 | 8,630.00 | 8,420.00 | 8,550.00 | 7,471.71 | 3,254 |
| 2024-05-08 | 8,650.00 | 8,650.00 | 8,530.00 | 8,540.00 | 7,462.98 | 698 |
| 2024-05-07 | 8,600.00 | 8,650.00 | 8,510.00 | 8,550.00 | 7,471.71 | 1,224 |
| 2024-05-03 | 8,540.00 | 8,700.00 | 8,530.00 | 8,600.00 | 7,515.41 | 3,054 |
| 2024-05-02 | 8,510.00 | 8,680.00 | 8,510.00 | 8,620.00 | 7,532.89 | 679 |
| 2024-04-30 | 8,620.00 | 8,700.00 | 8,500.00 | 8,630.00 | 7,541.62 | 4,458 |
| 2024-04-29 | 8,510.00 | 8,620.00 | 8,430.00 | 8,620.00 | 7,532.89 | 8,222 |
| 2024-04-26 | 8,570.00 | 8,620.00 | 8,500.00 | 8,580.00 | 7,497.93 | 6,677 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 850.0000 KRW |
| 2024-12-27 | 850.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 400.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.