ESTec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8,460.00 | 8,510.00 | 8,440.00 | 8,490.00 | 7,024.22 | 1,620 |
| 2023-05-03 | 8,580.00 | 8,580.00 | 8,490.00 | 8,510.00 | 7,040.77 | 1,338 |
| 2023-05-02 | 8,660.00 | 8,660.00 | 8,550.00 | 8,550.00 | 7,073.86 | 2,821 |
| 2023-04-28 | 8,770.00 | 8,770.00 | 8,600.00 | 8,600.00 | 7,115.23 | 1,784 |
| 2023-04-27 | 8,900.00 | 8,900.00 | 8,730.00 | 8,770.00 | 7,255.88 | 1,503 |
| 2023-04-26 | 8,540.00 | 8,880.00 | 8,540.00 | 8,830.00 | 7,305.52 | 9,092 |
| 2023-04-25 | 8,500.00 | 8,530.00 | 8,480.00 | 8,500.00 | 7,032.49 | 3,070 |
| 2023-04-24 | 8,580.00 | 8,580.00 | 8,270.00 | 8,500.00 | 7,032.49 | 5,559 |
| 2023-04-21 | 8,600.00 | 8,640.00 | 8,560.00 | 8,630.00 | 7,140.05 | 8,909 |
| 2023-04-20 | 8,800.00 | 8,800.00 | 8,670.00 | 8,670.00 | 7,173.14 | 4,343 |
| 2023-04-19 | 8,760.00 | 8,830.00 | 8,760.00 | 8,810.00 | 7,288.97 | 9,940 |
| 2023-04-18 | 8,750.00 | 8,810.00 | 8,660.00 | 8,810.00 | 7,288.97 | 17,522 |
| 2023-04-17 | 8,440.00 | 8,750.00 | 8,430.00 | 8,750.00 | 7,239.33 | 8,618 |
| 2023-04-14 | 8,300.00 | 8,500.00 | 8,230.00 | 8,500.00 | 7,032.49 | 11,615 |
| 2023-04-13 | 8,160.00 | 8,290.00 | 8,130.00 | 8,220.00 | 6,800.83 | 4,523 |
| 2023-04-12 | 7,940.00 | 8,230.00 | 7,940.00 | 8,160.00 | 6,751.19 | 9,498 |
| 2023-04-11 | 7,970.00 | 7,990.00 | 7,940.00 | 7,940.00 | 6,569.17 | 2,046 |
| 2023-04-10 | 8,130.00 | 8,130.00 | 7,910.00 | 7,960.00 | 6,585.72 | 14,515 |
| 2023-04-07 | 7,830.00 | 8,030.00 | 7,820.00 | 8,000.00 | 6,618.82 | 2,938 |
| 2023-04-06 | 7,950.00 | 7,950.00 | 7,820.00 | 7,820.00 | 6,469.89 | 8,999 |
| 2023-04-05 | 8,060.00 | 8,100.00 | 7,940.00 | 7,950.00 | 6,577.45 | 9,836 |
| 2023-04-04 | 8,050.00 | 8,090.00 | 8,010.00 | 8,060.00 | 6,668.46 | 4,889 |
| 2023-04-03 | 8,050.00 | 8,090.00 | 8,010.00 | 8,050.00 | 6,660.18 | 6,009 |
| 2023-03-31 | 8,140.00 | 8,140.00 | 8,030.00 | 8,050.00 | 6,660.18 | 3,372 |
| 2023-03-30 | 8,080.00 | 8,240.00 | 8,080.00 | 8,100.00 | 6,701.55 | 5,625 |
| 2023-03-29 | 8,200.00 | 8,200.00 | 8,020.00 | 8,080.00 | 6,685.00 | 3,738 |
| 2023-03-28 | 8,120.00 | 8,300.00 | 8,020.00 | 8,200.00 | 6,784.29 | 7,225 |
| 2023-03-27 | 7,960.00 | 8,270.00 | 7,960.00 | 8,020.00 | 6,635.36 | 2,297 |
| 2023-03-24 | 8,280.00 | 8,280.00 | 7,970.00 | 7,970.00 | 6,594.00 | 5,014 |
| 2023-03-23 | 8,300.00 | 8,360.00 | 8,240.00 | 8,240.00 | 6,817.38 | 8,451 |
| 2023-03-22 | 8,200.00 | 8,300.00 | 8,130.00 | 8,300.00 | 6,867.02 | 6,328 |
| 2023-03-21 | 8,050.00 | 8,200.00 | 8,050.00 | 8,200.00 | 6,784.29 | 5,330 |
| 2023-03-20 | 8,190.00 | 8,250.00 | 8,020.00 | 8,040.00 | 6,651.91 | 1,996 |
| 2023-03-17 | 8,180.00 | 8,290.00 | 8,010.00 | 8,250.00 | 6,825.65 | 2,180 |
| 2023-03-16 | 8,060.00 | 8,080.00 | 8,020.00 | 8,050.00 | 6,660.18 | 1,821 |
| 2023-03-15 | 8,010.00 | 8,070.00 | 7,920.00 | 8,060.00 | 6,668.46 | 7,341 |
| 2023-03-14 | 8,150.00 | 8,220.00 | 7,830.00 | 8,010.00 | 6,627.09 | 34,284 |
| 2023-03-13 | 8,360.00 | 8,360.00 | 8,140.00 | 8,220.00 | 6,800.83 | 7,993 |
| 2023-03-10 | 8,490.00 | 8,490.00 | 8,360.00 | 8,450.00 | 6,991.12 | 3,421 |
| 2023-03-09 | 8,410.00 | 8,550.00 | 8,400.00 | 8,520.00 | 7,049.04 | 1,881 |
| 2023-03-08 | 8,460.00 | 8,480.00 | 8,360.00 | 8,450.00 | 6,991.12 | 3,383 |
| 2023-03-07 | 8,220.00 | 8,570.00 | 8,220.00 | 8,550.00 | 7,073.86 | 5,109 |
| 2023-03-06 | 8,490.00 | 8,530.00 | 8,380.00 | 8,380.00 | 6,933.21 | 2,426 |
| 2023-03-03 | 8,590.00 | 8,590.00 | 8,430.00 | 8,530.00 | 7,057.31 | 2,857 |
| 2023-03-02 | 8,350.00 | 8,570.00 | 8,350.00 | 8,500.00 | 7,032.49 | 2,918 |
| 2023-02-28 | 8,360.00 | 8,390.00 | 8,340.00 | 8,350.00 | 6,908.39 | 3,618 |
| 2023-02-27 | 8,370.00 | 8,600.00 | 8,230.00 | 8,360.00 | 6,916.66 | 2,627 |
| 2023-02-24 | 8,550.00 | 8,550.00 | 8,260.00 | 8,380.00 | 6,933.21 | 6,353 |
| 2023-02-23 | 8,570.00 | 8,860.00 | 8,270.00 | 8,540.00 | 7,065.59 | 8,162 |
| 2023-02-22 | 8,500.00 | 8,850.00 | 8,470.00 | 8,530.00 | 7,057.31 | 3,823 |
| 2023-02-21 | 8,420.00 | 8,660.00 | 8,420.00 | 8,500.00 | 7,032.49 | 4,238 |
| 2023-02-20 | 8,430.00 | 8,530.00 | 8,140.00 | 8,530.00 | 7,057.31 | 7,762 |
| 2023-02-17 | 8,550.00 | 8,580.00 | 8,460.00 | 8,520.00 | 7,049.04 | 2,019 |
| 2023-02-16 | 8,660.00 | 8,660.00 | 8,550.00 | 8,550.00 | 7,073.86 | 4,674 |
| 2023-02-15 | 8,700.00 | 8,820.00 | 8,500.00 | 8,690.00 | 7,189.69 | 10,422 |
| 2023-02-14 | 8,570.00 | 8,710.00 | 8,450.00 | 8,710.00 | 7,206.24 | 5,644 |
| 2023-02-13 | 8,670.00 | 8,710.00 | 8,430.00 | 8,710.00 | 7,206.24 | 4,745 |
| 2023-02-10 | 8,710.00 | 8,730.00 | 8,660.00 | 8,730.00 | 7,222.78 | 2,463 |
| 2023-02-09 | 8,690.00 | 8,850.00 | 8,620.00 | 8,780.00 | 7,264.15 | 9,517 |
| 2023-02-08 | 8,310.00 | 8,890.00 | 8,310.00 | 8,690.00 | 7,189.69 | 18,719 |
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.