ESTec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8,350.00 | 8,490.00 | 8,200.00 | 8,310.00 | 6,875.29 | 12,049 |
| 2023-02-06 | 8,190.00 | 8,270.00 | 8,150.00 | 8,270.00 | 6,842.20 | 2,283 |
| 2023-02-03 | 8,230.00 | 8,350.00 | 8,140.00 | 8,190.00 | 6,776.01 | 5,121 |
| 2023-02-02 | 8,270.00 | 8,280.00 | 8,180.00 | 8,230.00 | 6,809.11 | 2,274 |
| 2023-02-01 | 8,190.00 | 8,200.00 | 8,120.00 | 8,130.00 | 6,726.37 | 2,938 |
| 2023-01-31 | 8,090.00 | 8,350.00 | 8,090.00 | 8,190.00 | 6,776.01 | 4,145 |
| 2023-01-30 | 8,250.00 | 8,250.00 | 8,170.00 | 8,170.00 | 6,759.47 | 691 |
| 2023-01-27 | 8,340.00 | 8,340.00 | 8,220.00 | 8,250.00 | 6,825.65 | 888 |
| 2023-01-26 | 8,350.00 | 8,350.00 | 8,200.00 | 8,320.00 | 6,883.57 | 3,321 |
| 2023-01-25 | 8,130.00 | 8,210.00 | 8,060.00 | 8,210.00 | 6,792.56 | 1,802 |
| 2023-01-20 | 8,150.00 | 8,190.00 | 8,120.00 | 8,130.00 | 6,726.37 | 685 |
| 2023-01-19 | 8,160.00 | 8,180.00 | 8,140.00 | 8,140.00 | 6,734.64 | 373 |
| 2023-01-18 | 8,080.00 | 8,280.00 | 8,080.00 | 8,130.00 | 6,726.37 | 2,825 |
| 2023-01-17 | 8,190.00 | 8,190.00 | 8,080.00 | 8,120.00 | 6,718.10 | 1,035 |
| 2023-01-16 | 8,280.00 | 8,280.00 | 8,120.00 | 8,190.00 | 6,776.01 | 2,813 |
| 2023-01-13 | 8,130.00 | 8,270.00 | 8,040.00 | 8,260.00 | 6,833.93 | 2,001 |
| 2023-01-12 | 8,160.00 | 8,170.00 | 8,110.00 | 8,130.00 | 6,726.37 | 567 |
| 2023-01-11 | 8,240.00 | 8,280.00 | 8,080.00 | 8,160.00 | 6,751.19 | 1,327 |
| 2023-01-10 | 8,100.00 | 8,210.00 | 8,090.00 | 8,210.00 | 6,792.56 | 777 |
| 2023-01-09 | 8,050.00 | 8,150.00 | 8,050.00 | 8,110.00 | 6,709.82 | 1,215 |
| 2023-01-06 | 8,070.00 | 8,100.00 | 7,860.00 | 8,050.00 | 6,660.18 | 4,898 |
| 2023-01-05 | 8,090.00 | 8,220.00 | 8,000.00 | 8,070.00 | 6,676.73 | 3,162 |
| 2023-01-04 | 8,110.00 | 8,170.00 | 8,040.00 | 8,080.00 | 6,685.00 | 1,490 |
| 2023-01-03 | 8,120.00 | 8,210.00 | 8,040.00 | 8,110.00 | 6,709.82 | 1,427 |
| 2023-01-02 | 8,150.00 | 8,290.00 | 8,110.00 | 8,210.00 | 6,792.56 | 988 |
| 2022-12-29 | 8,440.00 | 8,440.00 | 8,210.00 | 8,240.00 | 6,817.38 | 2,576 |
| 2022-12-28 | 8,590.00 | 8,630.00 | 8,230.00 | 8,440.00 | 6,982.85 | 2,253 |
| 2022-12-27 | 8,610.00 | 8,610.00 | 8,520.00 | 8,550.00 | 6,825.65 | 5,077 |
| 2022-12-26 | 8,300.00 | 8,690.00 | 8,200.00 | 8,610.00 | 6,873.55 | 5,319 |
| 2022-12-23 | 8,310.00 | 8,400.00 | 8,170.00 | 8,320.00 | 6,642.04 | 3,543 |
| 2022-12-22 | 8,310.00 | 8,390.00 | 8,220.00 | 8,310.00 | 6,634.06 | 3,300 |
| 2022-12-21 | 8,180.00 | 8,330.00 | 8,130.00 | 8,310.00 | 6,634.06 | 2,456 |
| 2022-12-20 | 8,220.00 | 8,240.00 | 8,120.00 | 8,180.00 | 6,530.27 | 8,563 |
| 2022-12-19 | 8,450.00 | 9,330.00 | 8,250.00 | 8,290.00 | 6,618.09 | 73,013 |
| 2022-12-16 | 8,570.00 | 8,620.00 | 8,310.00 | 8,500.00 | 6,785.74 | 2,212 |
| 2022-12-15 | 8,520.00 | 8,700.00 | 8,480.00 | 8,660.00 | 6,913.47 | 5,133 |
| 2022-12-14 | 8,630.00 | 8,650.00 | 8,320.00 | 8,570.00 | 6,841.62 | 5,273 |
| 2022-12-13 | 8,690.00 | 8,750.00 | 8,600.00 | 8,650.00 | 6,905.49 | 5,221 |
| 2022-12-12 | 8,780.00 | 8,900.00 | 8,550.00 | 8,770.00 | 7,001.28 | 9,478 |
| 2022-12-09 | 8,430.00 | 8,840.00 | 8,290.00 | 8,800.00 | 7,025.23 | 15,595 |
| 2022-12-08 | 8,230.00 | 8,570.00 | 8,190.00 | 8,330.00 | 6,650.02 | 10,895 |
| 2022-12-07 | 8,110.00 | 8,210.00 | 7,990.00 | 8,090.00 | 6,458.43 | 6,103 |
| 2022-12-06 | 8,140.00 | 8,190.00 | 8,100.00 | 8,110.00 | 6,474.39 | 5,756 |
| 2022-12-05 | 8,300.00 | 9,290.00 | 8,230.00 | 8,230.00 | 6,570.19 | 153,323 |
| 2022-12-02 | 8,220.00 | 8,380.00 | 8,220.00 | 8,320.00 | 6,642.04 | 1,989 |
| 2022-12-01 | 8,330.00 | 8,450.00 | 8,220.00 | 8,220.00 | 6,562.21 | 8,513 |
| 2022-11-30 | 8,110.00 | 8,290.00 | 8,110.00 | 8,290.00 | 6,618.09 | 12,785 |
| 2022-11-29 | 8,060.00 | 8,140.00 | 8,060.00 | 8,110.00 | 6,474.39 | 1,562 |
| 2022-11-28 | 8,100.00 | 8,220.00 | 8,020.00 | 8,060.00 | 6,434.48 | 4,194 |
| 2022-11-25 | 8,160.00 | 8,220.00 | 8,040.00 | 8,100.00 | 6,466.41 | 6,857 |
| 2022-11-24 | 8,050.00 | 8,180.00 | 8,050.00 | 8,160.00 | 6,514.31 | 751 |
| 2022-11-23 | 7,960.00 | 8,140.00 | 7,960.00 | 8,000.00 | 6,386.58 | 4,011 |
| 2022-11-22 | 8,190.00 | 8,190.00 | 7,860.00 | 8,050.00 | 6,426.49 | 3,819 |
| 2022-11-21 | 8,000.00 | 8,290.00 | 7,970.00 | 8,290.00 | 6,618.09 | 11,983 |
| 2022-11-18 | 8,120.00 | 8,190.00 | 8,070.00 | 8,090.00 | 6,458.43 | 4,349 |
| 2022-11-17 | 8,250.00 | 8,250.00 | 7,830.00 | 8,120.00 | 6,482.38 | 7,597 |
| 2022-11-16 | 8,190.00 | 8,310.00 | 8,160.00 | 8,250.00 | 6,586.16 | 9,337 |
| 2022-11-15 | 8,120.00 | 8,350.00 | 8,010.00 | 8,190.00 | 6,538.26 | 19,168 |
| 2022-11-14 | 7,900.00 | 8,300.00 | 7,820.00 | 8,200.00 | 6,546.24 | 31,930 |
| 2022-11-11 | 7,720.00 | 7,900.00 | 7,680.00 | 7,900.00 | 6,306.74 | 16,492 |
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.