ESTec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,000.00 | 8,150.00 | 7,930.00 | 8,150.00 | 6,742.92 | 14,807 |
| 2023-07-31 | 7,630.00 | 8,000.00 | 7,600.00 | 8,000.00 | 6,618.82 | 11,682 |
| 2023-07-28 | 7,650.00 | 7,660.00 | 7,620.00 | 7,630.00 | 6,312.70 | 922 |
| 2023-07-27 | 7,230.00 | 7,650.00 | 7,230.00 | 7,650.00 | 6,329.24 | 8,994 |
| 2023-07-26 | 7,510.00 | 7,590.00 | 6,960.00 | 7,300.00 | 6,039.67 | 13,969 |
| 2023-07-25 | 7,580.00 | 7,630.00 | 7,500.00 | 7,630.00 | 6,312.70 | 5,584 |
| 2023-07-24 | 7,810.00 | 7,810.00 | 7,580.00 | 7,580.00 | 6,271.33 | 4,192 |
| 2023-07-21 | 7,570.00 | 7,840.00 | 7,570.00 | 7,840.00 | 6,486.44 | 6,747 |
| 2023-07-20 | 7,740.00 | 7,800.00 | 7,630.00 | 7,660.00 | 6,337.52 | 2,245 |
| 2023-07-19 | 7,680.00 | 8,100.00 | 7,600.00 | 7,730.00 | 6,395.43 | 4,182 |
| 2023-07-18 | 7,840.00 | 7,880.00 | 7,680.00 | 7,680.00 | 6,354.06 | 1,982 |
| 2023-07-17 | 7,840.00 | 7,900.00 | 7,770.00 | 7,780.00 | 6,436.80 | 752 |
| 2023-07-14 | 7,940.00 | 7,940.00 | 7,710.00 | 7,770.00 | 6,428.52 | 5,129 |
| 2023-07-13 | 7,850.00 | 7,960.00 | 7,810.00 | 7,960.00 | 6,585.72 | 4,385 |
| 2023-07-12 | 7,910.00 | 7,940.00 | 7,790.00 | 7,830.00 | 6,478.17 | 5,115 |
| 2023-07-11 | 7,540.00 | 8,000.00 | 7,540.00 | 7,870.00 | 6,511.26 | 3,415 |
| 2023-07-10 | 7,700.00 | 7,730.00 | 7,450.00 | 7,540.00 | 6,238.23 | 9,543 |
| 2023-07-07 | 7,870.00 | 7,870.00 | 7,700.00 | 7,700.00 | 6,370.61 | 5,607 |
| 2023-07-06 | 7,920.00 | 7,970.00 | 7,870.00 | 7,870.00 | 6,511.26 | 4,180 |
| 2023-07-05 | 8,020.00 | 8,020.00 | 7,970.00 | 8,000.00 | 6,618.82 | 1,475 |
| 2023-07-04 | 7,950.00 | 8,030.00 | 7,950.00 | 8,010.00 | 6,627.09 | 4,565 |
| 2023-07-03 | 8,050.00 | 8,200.00 | 7,920.00 | 7,940.00 | 6,569.17 | 7,496 |
| 2023-06-30 | 8,100.00 | 8,100.00 | 7,880.00 | 8,050.00 | 6,660.18 | 3,424 |
| 2023-06-29 | 8,200.00 | 8,210.00 | 8,090.00 | 8,100.00 | 6,701.55 | 4,326 |
| 2023-06-28 | 8,390.00 | 8,390.00 | 8,260.00 | 8,280.00 | 6,850.47 | 1,015 |
| 2023-06-27 | 8,340.00 | 8,340.00 | 8,280.00 | 8,330.00 | 6,891.84 | 943 |
| 2023-06-26 | 8,390.00 | 8,390.00 | 8,260.00 | 8,300.00 | 6,867.02 | 1,321 |
| 2023-06-23 | 8,230.00 | 8,390.00 | 8,210.00 | 8,390.00 | 6,941.48 | 2,673 |
| 2023-06-22 | 8,300.00 | 8,300.00 | 8,200.00 | 8,270.00 | 6,842.20 | 2,134 |
| 2023-06-21 | 8,280.00 | 8,450.00 | 8,270.00 | 8,380.00 | 6,933.21 | 2,198 |
| 2023-06-20 | 8,330.00 | 8,330.00 | 8,200.00 | 8,290.00 | 6,858.75 | 1,321 |
| 2023-06-19 | 8,450.00 | 8,470.00 | 8,230.00 | 8,280.00 | 6,850.47 | 2,520 |
| 2023-06-16 | 8,160.00 | 8,480.00 | 8,110.00 | 8,110.00 | 6,709.82 | 3,543 |
| 2023-06-15 | 8,120.00 | 8,200.00 | 8,110.00 | 8,160.00 | 6,751.19 | 2,493 |
| 2023-06-14 | 8,190.00 | 8,200.00 | 8,110.00 | 8,200.00 | 6,784.29 | 2,958 |
| 2023-06-13 | 8,170.00 | 8,260.00 | 8,130.00 | 8,190.00 | 6,776.01 | 5,771 |
| 2023-06-12 | 8,180.00 | 8,340.00 | 8,110.00 | 8,160.00 | 6,751.19 | 3,724 |
| 2023-06-09 | 8,210.00 | 8,260.00 | 8,150.00 | 8,150.00 | 6,742.92 | 5,328 |
| 2023-06-08 | 8,190.00 | 8,250.00 | 8,150.00 | 8,210.00 | 6,792.56 | 3,683 |
| 2023-06-07 | 8,270.00 | 8,290.00 | 8,160.00 | 8,260.00 | 6,833.93 | 6,657 |
| 2023-06-05 | 8,070.00 | 8,160.00 | 8,030.00 | 8,160.00 | 6,751.19 | 7,803 |
| 2023-06-02 | 8,040.00 | 8,070.00 | 7,970.00 | 8,050.00 | 6,660.18 | 2,008 |
| 2023-06-01 | 7,880.00 | 8,040.00 | 7,860.00 | 8,040.00 | 6,651.91 | 1,944 |
| 2023-05-31 | 7,830.00 | 7,940.00 | 7,750.00 | 7,930.00 | 6,560.90 | 4,736 |
| 2023-05-30 | 8,000.00 | 8,000.00 | 7,800.00 | 7,830.00 | 6,478.17 | 6,851 |
| 2023-05-26 | 8,050.00 | 8,050.00 | 7,990.00 | 8,000.00 | 6,618.82 | 1,851 |
| 2023-05-25 | 8,010.00 | 8,030.00 | 7,980.00 | 8,020.00 | 6,635.36 | 1,679 |
| 2023-05-24 | 8,050.00 | 8,070.00 | 8,000.00 | 8,010.00 | 6,627.09 | 4,135 |
| 2023-05-23 | 8,060.00 | 8,090.00 | 8,020.00 | 8,050.00 | 6,660.18 | 1,858 |
| 2023-05-22 | 8,130.00 | 8,140.00 | 8,030.00 | 8,050.00 | 6,660.18 | 4,995 |
| 2023-05-19 | 8,120.00 | 8,120.00 | 8,040.00 | 8,120.00 | 6,718.10 | 2,957 |
| 2023-05-18 | 8,010.00 | 8,110.00 | 7,960.00 | 8,060.00 | 6,668.46 | 4,460 |
| 2023-05-17 | 7,960.00 | 7,960.00 | 7,830.00 | 7,960.00 | 6,585.72 | 8,850 |
| 2023-05-16 | 8,230.00 | 8,310.00 | 7,960.00 | 7,960.00 | 6,585.72 | 16,835 |
| 2023-05-15 | 8,280.00 | 8,300.00 | 8,230.00 | 8,290.00 | 6,858.75 | 6,134 |
| 2023-05-12 | 8,300.00 | 8,340.00 | 8,300.00 | 8,310.00 | 6,875.29 | 817 |
| 2023-05-11 | 8,370.00 | 8,480.00 | 8,330.00 | 8,340.00 | 6,900.12 | 8,667 |
| 2023-05-10 | 8,470.00 | 8,470.00 | 8,400.00 | 8,430.00 | 6,974.58 | 1,815 |
| 2023-05-09 | 8,610.00 | 8,740.00 | 8,370.00 | 8,470.00 | 7,007.67 | 4,192 |
| 2023-05-08 | 8,420.00 | 8,580.00 | 8,420.00 | 8,450.00 | 6,991.12 | 3,638 |
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.