ESTec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 8,430.00 | 8,540.00 | 8,430.00 | 8,540.00 | 7,462.98 | 1,940 |
| 2024-01-25 | 8,630.00 | 8,630.00 | 8,440.00 | 8,510.00 | 7,436.76 | 1,358 |
| 2024-01-24 | 8,680.00 | 8,730.00 | 8,550.00 | 8,630.00 | 7,541.62 | 4,991 |
| 2024-01-23 | 8,590.00 | 8,690.00 | 8,500.00 | 8,680.00 | 7,585.32 | 7,367 |
| 2024-01-22 | 8,490.00 | 8,620.00 | 8,370.00 | 8,590.00 | 7,506.67 | 2,788 |
| 2024-01-19 | 8,290.00 | 8,640.00 | 8,250.00 | 8,360.00 | 7,305.68 | 14,913 |
| 2024-01-18 | 8,570.00 | 8,680.00 | 8,300.00 | 8,310.00 | 7,261.98 | 17,020 |
| 2024-01-17 | 8,500.00 | 8,740.00 | 8,430.00 | 8,570.00 | 7,489.19 | 8,045 |
| 2024-01-16 | 8,710.00 | 8,710.00 | 8,550.00 | 8,550.00 | 7,471.71 | 9,484 |
| 2024-01-15 | 8,440.00 | 8,720.00 | 8,440.00 | 8,650.00 | 7,559.10 | 4,430 |
| 2024-01-12 | 8,510.00 | 8,680.00 | 8,510.00 | 8,590.00 | 7,506.67 | 8,081 |
| 2024-01-11 | 8,610.00 | 8,760.00 | 8,610.00 | 8,630.00 | 7,541.62 | 4,550 |
| 2024-01-10 | 8,710.00 | 8,800.00 | 8,370.00 | 8,730.00 | 7,629.01 | 7,969 |
| 2024-01-09 | 8,740.00 | 8,900.00 | 8,530.00 | 8,690.00 | 7,594.06 | 11,139 |
| 2024-01-08 | 8,430.00 | 8,740.00 | 8,340.00 | 8,740.00 | 7,637.75 | 6,986 |
| 2024-01-05 | 8,440.00 | 8,640.00 | 8,330.00 | 8,340.00 | 7,288.20 | 13,342 |
| 2024-01-04 | 8,590.00 | 8,770.00 | 8,410.00 | 8,410.00 | 7,349.37 | 11,220 |
| 2024-01-03 | 8,800.00 | 8,880.00 | 8,720.00 | 8,740.00 | 7,637.75 | 4,701 |
| 2024-01-02 | 8,770.00 | 9,020.00 | 8,730.00 | 8,800.00 | 7,690.19 | 7,334 |
| 2023-12-28 | 8,680.00 | 8,990.00 | 8,570.00 | 8,920.00 | 7,795.05 | 33,120 |
| 2023-12-27 | 9,170.00 | 9,170.00 | 8,630.00 | 8,630.00 | 7,541.62 | 53,329 |
| 2023-12-26 | 9,370.00 | 9,450.00 | 9,210.00 | 9,390.00 | 7,768.83 | 25,281 |
| 2023-12-22 | 9,500.00 | 9,560.00 | 9,320.00 | 9,470.00 | 7,835.02 | 38,998 |
| 2023-12-21 | 9,450.00 | 9,580.00 | 9,380.00 | 9,500.00 | 7,859.84 | 31,181 |
| 2023-12-20 | 9,640.00 | 9,640.00 | 9,360.00 | 9,540.00 | 7,892.94 | 26,465 |
| 2023-12-19 | 9,350.00 | 9,640.00 | 9,270.00 | 9,640.00 | 7,975.67 | 14,718 |
| 2023-12-18 | 9,100.00 | 9,370.00 | 9,050.00 | 9,350.00 | 7,735.74 | 17,895 |
| 2023-12-15 | 8,960.00 | 9,130.00 | 8,880.00 | 9,100.00 | 7,528.90 | 26,522 |
| 2023-12-14 | 8,980.00 | 9,040.00 | 8,860.00 | 8,970.00 | 7,421.35 | 24,753 |
| 2023-12-13 | 8,910.00 | 9,040.00 | 8,910.00 | 8,980.00 | 7,429.62 | 3,292 |
| 2023-12-12 | 9,070.00 | 9,080.00 | 8,950.00 | 9,040.00 | 7,479.26 | 6,834 |
| 2023-12-11 | 9,100.00 | 9,110.00 | 8,950.00 | 9,070.00 | 7,504.08 | 14,185 |
| 2023-12-08 | 8,920.00 | 9,140.00 | 8,840.00 | 9,090.00 | 7,520.63 | 14,842 |
| 2023-12-07 | 8,870.00 | 9,000.00 | 8,810.00 | 8,920.00 | 7,379.98 | 26,371 |
| 2023-12-06 | 8,910.00 | 9,100.00 | 8,900.00 | 9,000.00 | 7,446.17 | 24,509 |
| 2023-12-05 | 9,050.00 | 9,110.00 | 8,910.00 | 9,000.00 | 7,446.17 | 41,201 |
| 2023-12-04 | 9,140.00 | 9,200.00 | 9,050.00 | 9,050.00 | 7,487.54 | 6,149 |
| 2023-12-01 | 9,200.00 | 9,200.00 | 9,070.00 | 9,180.00 | 7,595.09 | 7,648 |
| 2023-11-30 | 9,130.00 | 9,150.00 | 9,050.00 | 9,150.00 | 7,570.27 | 7,415 |
| 2023-11-29 | 8,990.00 | 9,120.00 | 8,910.00 | 9,100.00 | 7,528.90 | 26,928 |
| 2023-11-28 | 8,950.00 | 8,990.00 | 8,890.00 | 8,990.00 | 7,437.89 | 4,544 |
| 2023-11-27 | 8,900.00 | 9,040.00 | 8,880.00 | 8,950.00 | 7,404.80 | 7,523 |
| 2023-11-24 | 8,780.00 | 8,950.00 | 8,780.00 | 8,900.00 | 7,363.43 | 4,601 |
| 2023-11-23 | 9,050.00 | 9,060.00 | 8,750.00 | 8,750.00 | 7,239.33 | 5,078 |
| 2023-11-22 | 8,910.00 | 9,070.00 | 8,910.00 | 9,050.00 | 7,487.54 | 16,822 |
| 2023-11-21 | 9,020.00 | 9,030.00 | 8,910.00 | 9,000.00 | 7,446.17 | 10,063 |
| 2023-11-20 | 9,010.00 | 9,110.00 | 8,920.00 | 9,020.00 | 7,462.71 | 16,674 |
| 2023-11-17 | 8,780.00 | 9,010.00 | 8,770.00 | 9,010.00 | 7,454.44 | 18,270 |
| 2023-11-16 | 8,670.00 | 8,800.00 | 8,620.00 | 8,780.00 | 7,264.15 | 33,913 |
| 2023-11-15 | 8,490.00 | 8,760.00 | 8,490.00 | 8,670.00 | 7,173.14 | 42,145 |
| 2023-11-14 | 8,240.00 | 8,630.00 | 8,140.00 | 8,490.00 | 7,024.22 | 42,285 |
| 2023-11-13 | 8,330.00 | 8,330.00 | 8,150.00 | 8,250.00 | 6,825.65 | 12,309 |
| 2023-11-10 | 8,280.00 | 8,330.00 | 8,210.00 | 8,250.00 | 6,825.65 | 2,749 |
| 2023-11-09 | 8,280.00 | 8,390.00 | 8,230.00 | 8,280.00 | 6,850.47 | 9,803 |
| 2023-11-08 | 8,450.00 | 8,450.00 | 8,120.00 | 8,260.00 | 6,833.93 | 8,750 |
| 2023-11-07 | 8,390.00 | 8,390.00 | 8,230.00 | 8,270.00 | 6,842.20 | 3,759 |
| 2023-11-06 | 8,630.00 | 8,630.00 | 8,220.00 | 8,320.00 | 6,883.57 | 32,874 |
| 2023-11-03 | 8,610.00 | 8,610.00 | 8,410.00 | 8,560.00 | 7,082.13 | 15,806 |
| 2023-11-02 | 8,530.00 | 8,530.00 | 8,370.00 | 8,490.00 | 7,024.22 | 5,584 |
| 2023-11-01 | 8,490.00 | 8,580.00 | 8,420.00 | 8,440.00 | 6,982.85 | 4,219 |
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.