ESTec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8,490.00 | 8,580.00 | 8,420.00 | 8,440.00 | 6,982.85 | 4,219 |
| 2023-10-31 | 8,400.00 | 8,600.00 | 8,390.00 | 8,480.00 | 7,015.94 | 10,768 |
| 2023-10-30 | 8,320.00 | 8,480.00 | 8,320.00 | 8,400.00 | 6,949.76 | 4,285 |
| 2023-10-27 | 8,280.00 | 8,380.00 | 8,250.00 | 8,350.00 | 6,908.39 | 3,404 |
| 2023-10-26 | 8,400.00 | 8,410.00 | 8,280.00 | 8,400.00 | 6,949.76 | 8,226 |
| 2023-10-25 | 8,500.00 | 8,510.00 | 8,350.00 | 8,400.00 | 6,949.76 | 6,313 |
| 2023-10-24 | 8,430.00 | 8,460.00 | 8,260.00 | 8,460.00 | 6,999.40 | 5,268 |
| 2023-10-23 | 8,170.00 | 8,470.00 | 8,160.00 | 8,350.00 | 6,908.39 | 23,626 |
| 2023-10-20 | 8,280.00 | 8,330.00 | 8,000.00 | 8,290.00 | 6,858.75 | 17,993 |
| 2023-10-19 | 8,300.00 | 8,390.00 | 8,300.00 | 8,330.00 | 6,891.84 | 1,611 |
| 2023-10-18 | 8,450.00 | 8,520.00 | 8,420.00 | 8,470.00 | 7,007.67 | 5,801 |
| 2023-10-17 | 8,380.00 | 8,540.00 | 8,380.00 | 8,450.00 | 6,991.12 | 2,713 |
| 2023-10-16 | 8,500.00 | 8,650.00 | 8,380.00 | 8,380.00 | 6,933.21 | 11,923 |
| 2023-10-13 | 8,410.00 | 8,450.00 | 8,320.00 | 8,450.00 | 6,991.12 | 6,681 |
| 2023-10-12 | 8,220.00 | 8,410.00 | 8,220.00 | 8,410.00 | 6,958.03 | 984 |
| 2023-10-11 | 8,100.00 | 8,290.00 | 8,100.00 | 8,200.00 | 6,784.29 | 5,153 |
| 2023-10-10 | 8,490.00 | 8,490.00 | 8,100.00 | 8,100.00 | 6,701.55 | 8,650 |
| 2023-10-06 | 8,300.00 | 8,300.00 | 8,030.00 | 8,260.00 | 6,833.93 | 12,806 |
| 2023-10-05 | 8,220.00 | 8,300.00 | 7,950.00 | 8,300.00 | 6,867.02 | 11,287 |
| 2023-10-04 | 8,510.00 | 8,510.00 | 8,030.00 | 8,120.00 | 6,718.10 | 16,964 |
| 2023-09-27 | 8,020.00 | 8,440.00 | 8,020.00 | 8,440.00 | 6,982.85 | 8,000 |
| 2023-09-26 | 8,180.00 | 8,280.00 | 8,000.00 | 8,270.00 | 6,842.20 | 11,069 |
| 2023-09-25 | 8,450.00 | 8,450.00 | 8,270.00 | 8,280.00 | 6,850.47 | 7,448 |
| 2023-09-22 | 8,180.00 | 8,570.00 | 8,180.00 | 8,540.00 | 7,065.59 | 4,050 |
| 2023-09-21 | 8,450.00 | 8,880.00 | 8,250.00 | 8,280.00 | 6,850.47 | 15,144 |
| 2023-09-20 | 8,510.00 | 8,520.00 | 8,430.00 | 8,520.00 | 7,049.04 | 2,007 |
| 2023-09-19 | 8,500.00 | 8,650.00 | 8,420.00 | 8,510.00 | 7,040.77 | 10,545 |
| 2023-09-18 | 8,800.00 | 8,800.00 | 8,550.00 | 8,560.00 | 7,082.13 | 7,994 |
| 2023-09-15 | 8,800.00 | 8,840.00 | 8,630.00 | 8,820.00 | 7,297.24 | 4,547 |
| 2023-09-14 | 8,490.00 | 8,780.00 | 8,360.00 | 8,780.00 | 7,264.15 | 8,420 |
| 2023-09-13 | 8,830.00 | 8,830.00 | 8,470.00 | 8,670.00 | 7,173.14 | 7,849 |
| 2023-09-12 | 8,960.00 | 8,960.00 | 8,810.00 | 8,830.00 | 7,305.52 | 5,362 |
| 2023-09-11 | 8,890.00 | 8,950.00 | 8,760.00 | 8,940.00 | 7,396.53 | 8,438 |
| 2023-09-08 | 8,830.00 | 8,990.00 | 8,710.00 | 8,950.00 | 7,404.80 | 6,879 |
| 2023-09-07 | 8,940.00 | 9,090.00 | 8,780.00 | 8,930.00 | 7,388.25 | 12,211 |
| 2023-09-06 | 9,050.00 | 9,050.00 | 8,920.00 | 8,960.00 | 7,413.07 | 3,654 |
| 2023-09-05 | 8,950.00 | 9,080.00 | 8,610.00 | 9,030.00 | 7,470.99 | 27,203 |
| 2023-09-04 | 8,900.00 | 9,000.00 | 8,900.00 | 8,950.00 | 7,404.80 | 5,089 |
| 2023-09-01 | 9,080.00 | 9,100.00 | 8,670.00 | 9,000.00 | 7,446.17 | 17,674 |
| 2023-08-31 | 9,140.00 | 9,140.00 | 8,910.00 | 9,080.00 | 7,512.36 | 4,804 |
| 2023-08-30 | 8,640.00 | 9,100.00 | 8,430.00 | 9,050.00 | 7,487.54 | 66,709 |
| 2023-08-29 | 8,820.00 | 8,820.00 | 8,530.00 | 8,640.00 | 7,148.32 | 24,390 |
| 2023-08-28 | 8,730.00 | 8,940.00 | 8,410.00 | 8,790.00 | 7,272.42 | 20,286 |
| 2023-08-25 | 8,670.00 | 8,720.00 | 8,590.00 | 8,720.00 | 7,214.51 | 2,088 |
| 2023-08-24 | 8,620.00 | 8,670.00 | 8,450.00 | 8,670.00 | 7,173.14 | 4,614 |
| 2023-08-23 | 8,650.00 | 8,750.00 | 8,430.00 | 8,670.00 | 7,173.14 | 15,481 |
| 2023-08-22 | 8,500.00 | 8,750.00 | 8,500.00 | 8,740.00 | 7,231.06 | 12,217 |
| 2023-08-21 | 8,570.00 | 8,610.00 | 8,310.00 | 8,590.00 | 7,106.95 | 10,224 |
| 2023-08-18 | 8,190.00 | 8,700.00 | 8,190.00 | 8,570.00 | 7,090.41 | 11,614 |
| 2023-08-17 | 8,470.00 | 8,530.00 | 8,050.00 | 8,360.00 | 6,916.66 | 6,715 |
| 2023-08-16 | 8,500.00 | 8,500.00 | 8,160.00 | 8,470.00 | 7,007.67 | 26,533 |
| 2023-08-14 | 8,030.00 | 8,500.00 | 7,970.00 | 8,500.00 | 7,032.49 | 33,514 |
| 2023-08-11 | 7,940.00 | 8,050.00 | 7,930.00 | 7,970.00 | 6,594.00 | 12,012 |
| 2023-08-10 | 8,000.00 | 8,000.00 | 7,850.00 | 7,940.00 | 6,569.17 | 3,835 |
| 2023-08-09 | 8,030.00 | 8,030.00 | 7,830.00 | 7,980.00 | 6,602.27 | 9,658 |
| 2023-08-08 | 7,990.00 | 8,030.00 | 7,810.00 | 8,030.00 | 6,643.64 | 15,528 |
| 2023-08-07 | 7,990.00 | 8,110.00 | 7,990.00 | 7,990.00 | 6,610.54 | 5,539 |
| 2023-08-04 | 8,040.00 | 8,080.00 | 7,970.00 | 8,070.00 | 6,676.73 | 2,789 |
| 2023-08-03 | 8,020.00 | 8,090.00 | 7,980.00 | 8,050.00 | 6,660.18 | 11,531 |
| 2023-08-02 | 8,160.00 | 8,170.00 | 7,970.00 | 8,140.00 | 6,734.64 | 8,443 |
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.