ESTec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8,490.00 | 8,580.00 | 8,490.00 | 8,570.00 | 7,489.19 | 8,764 |
| 2024-04-24 | 8,480.00 | 8,570.00 | 8,420.00 | 8,570.00 | 7,489.19 | 7,108 |
| 2024-04-23 | 8,490.00 | 8,490.00 | 8,400.00 | 8,480.00 | 7,410.54 | 3,151 |
| 2024-04-22 | 8,330.00 | 8,450.00 | 8,260.00 | 8,450.00 | 7,384.33 | 11,724 |
| 2024-04-19 | 8,430.00 | 8,430.00 | 8,280.00 | 8,330.00 | 7,279.46 | 3,221 |
| 2024-04-18 | 8,400.00 | 8,400.00 | 8,370.00 | 8,370.00 | 7,314.41 | 675 |
| 2024-04-17 | 8,430.00 | 8,430.00 | 8,240.00 | 8,300.00 | 7,253.24 | 465 |
| 2024-04-16 | 8,320.00 | 8,390.00 | 8,210.00 | 8,240.00 | 7,200.81 | 10,303 |
| 2024-04-15 | 8,290.00 | 8,410.00 | 8,140.00 | 8,390.00 | 7,331.89 | 4,728 |
| 2024-04-12 | 8,240.00 | 8,310.00 | 8,040.00 | 8,290.00 | 7,244.50 | 14,827 |
| 2024-04-11 | 8,310.00 | 8,460.00 | 8,230.00 | 8,230.00 | 7,192.07 | 3,542 |
| 2024-04-09 | 8,200.00 | 8,480.00 | 8,200.00 | 8,480.00 | 7,410.54 | 12,094 |
| 2024-04-08 | 8,230.00 | 8,310.00 | 8,200.00 | 8,210.00 | 7,174.59 | 4,598 |
| 2024-04-05 | 8,360.00 | 8,470.00 | 8,200.00 | 8,310.00 | 7,261.98 | 7,220 |
| 2024-04-04 | 8,410.00 | 8,490.00 | 8,290.00 | 8,350.00 | 7,296.94 | 10,628 |
| 2024-04-03 | 8,350.00 | 8,490.00 | 8,250.00 | 8,490.00 | 7,419.28 | 7,836 |
| 2024-04-02 | 8,410.00 | 8,450.00 | 8,330.00 | 8,350.00 | 7,296.94 | 14,538 |
| 2024-04-01 | 8,440.00 | 8,460.00 | 8,350.00 | 8,380.00 | 7,323.15 | 12,316 |
| 2024-03-29 | 8,420.00 | 8,500.00 | 8,300.00 | 8,440.00 | 7,375.59 | 10,448 |
| 2024-03-28 | 8,570.00 | 8,640.00 | 8,440.00 | 8,440.00 | 7,375.59 | 6,038 |
| 2024-03-27 | 8,560.00 | 8,620.00 | 8,500.00 | 8,570.00 | 7,489.19 | 3,153 |
| 2024-03-26 | 8,550.00 | 8,580.00 | 8,520.00 | 8,560.00 | 7,480.45 | 4,213 |
| 2024-03-25 | 8,630.00 | 8,660.00 | 8,550.00 | 8,550.00 | 7,471.71 | 1,609 |
| 2024-03-22 | 8,550.00 | 8,590.00 | 8,400.00 | 8,590.00 | 7,506.67 | 8,718 |
| 2024-03-21 | 8,490.00 | 8,500.00 | 8,350.00 | 8,400.00 | 7,340.63 | 3,865 |
| 2024-03-20 | 8,460.00 | 8,460.00 | 8,340.00 | 8,360.00 | 7,305.68 | 7,745 |
| 2024-03-19 | 8,440.00 | 8,500.00 | 8,430.00 | 8,460.00 | 7,393.06 | 3,926 |
| 2024-03-18 | 8,530.00 | 8,530.00 | 8,450.00 | 8,490.00 | 7,419.28 | 1,673 |
| 2024-03-15 | 8,580.00 | 8,580.00 | 8,400.00 | 8,530.00 | 7,454.24 | 1,138 |
| 2024-03-14 | 8,400.00 | 8,540.00 | 8,400.00 | 8,490.00 | 7,419.28 | 1,302 |
| 2024-03-13 | 8,570.00 | 8,570.00 | 8,410.00 | 8,410.00 | 7,349.37 | 2,987 |
| 2024-03-12 | 8,630.00 | 8,630.00 | 8,410.00 | 8,440.00 | 7,375.59 | 2,309 |
| 2024-03-11 | 8,550.00 | 8,550.00 | 8,460.00 | 8,510.00 | 7,436.76 | 1,448 |
| 2024-03-08 | 8,550.00 | 8,700.00 | 8,510.00 | 8,550.00 | 7,471.71 | 634 |
| 2024-03-07 | 8,550.00 | 8,600.00 | 8,500.00 | 8,550.00 | 7,471.71 | 1,194 |
| 2024-03-06 | 8,990.00 | 8,990.00 | 8,510.00 | 8,550.00 | 7,471.71 | 5,885 |
| 2024-03-05 | 8,500.00 | 8,660.00 | 8,500.00 | 8,660.00 | 7,567.84 | 5,355 |
| 2024-03-04 | 8,530.00 | 8,660.00 | 8,530.00 | 8,590.00 | 7,506.67 | 4,562 |
| 2024-02-29 | 8,780.00 | 8,890.00 | 8,570.00 | 8,580.00 | 7,497.93 | 3,714 |
| 2024-02-28 | 8,550.00 | 8,790.00 | 8,550.00 | 8,760.00 | 7,655.23 | 1,432 |
| 2024-02-27 | 8,660.00 | 8,710.00 | 8,510.00 | 8,690.00 | 7,594.06 | 1,305 |
| 2024-02-26 | 8,630.00 | 8,720.00 | 8,550.00 | 8,660.00 | 7,567.84 | 2,074 |
| 2024-02-23 | 8,650.00 | 8,700.00 | 8,560.00 | 8,630.00 | 7,541.62 | 3,995 |
| 2024-02-22 | 8,770.00 | 8,780.00 | 8,600.00 | 8,700.00 | 7,602.80 | 2,840 |
| 2024-02-21 | 8,810.00 | 8,890.00 | 8,730.00 | 8,770.00 | 7,663.97 | 2,170 |
| 2024-02-20 | 8,970.00 | 8,970.00 | 8,810.00 | 8,810.00 | 7,698.92 | 3,653 |
| 2024-02-19 | 8,660.00 | 9,000.00 | 8,470.00 | 9,000.00 | 7,864.96 | 10,542 |
| 2024-02-16 | 8,740.00 | 8,750.00 | 8,650.00 | 8,720.00 | 7,620.27 | 6,928 |
| 2024-02-15 | 8,850.00 | 8,860.00 | 8,670.00 | 8,730.00 | 7,629.01 | 4,212 |
| 2024-02-14 | 8,770.00 | 8,870.00 | 8,610.00 | 8,850.00 | 7,733.88 | 9,759 |
| 2024-02-13 | 9,100.00 | 9,100.00 | 8,640.00 | 8,760.00 | 7,655.23 | 19,560 |
| 2024-02-08 | 9,120.00 | 9,180.00 | 9,020.00 | 9,100.00 | 7,952.35 | 15,961 |
| 2024-02-07 | 9,100.00 | 9,130.00 | 8,940.00 | 9,120.00 | 7,969.83 | 12,302 |
| 2024-02-06 | 8,960.00 | 9,100.00 | 8,820.00 | 9,100.00 | 7,952.35 | 7,549 |
| 2024-02-05 | 8,960.00 | 8,990.00 | 8,820.00 | 8,960.00 | 7,830.01 | 12,313 |
| 2024-02-02 | 8,750.00 | 8,950.00 | 8,620.00 | 8,950.00 | 7,821.27 | 13,241 |
| 2024-02-01 | 8,510.00 | 8,700.00 | 8,510.00 | 8,700.00 | 7,602.80 | 10,130 |
| 2024-01-31 | 8,650.00 | 8,650.00 | 8,450.00 | 8,650.00 | 7,559.10 | 6,301 |
| 2024-01-30 | 8,590.00 | 8,700.00 | 8,550.00 | 8,650.00 | 7,559.10 | 4,052 |
| 2024-01-29 | 8,460.00 | 8,680.00 | 8,460.00 | 8,590.00 | 7,506.67 | 1,782 |
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.