ESTec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 7,510.00 | 7,560.00 | 7,440.00 | 7,560.00 | 6,035.31 | 5,475 |
| 2022-08-10 | 7,520.00 | 7,560.00 | 7,440.00 | 7,560.00 | 6,035.31 | 4,025 |
| 2022-08-09 | 7,450.00 | 7,560.00 | 7,440.00 | 7,560.00 | 6,035.31 | 7,244 |
| 2022-08-08 | 7,420.00 | 7,550.00 | 7,330.00 | 7,540.00 | 6,019.35 | 6,315 |
| 2022-08-05 | 7,400.00 | 7,470.00 | 7,340.00 | 7,430.00 | 5,931.53 | 4,896 |
| 2022-08-04 | 7,390.00 | 7,460.00 | 7,310.00 | 7,400.00 | 5,907.58 | 4,400 |
| 2022-08-03 | 7,340.00 | 7,450.00 | 7,320.00 | 7,400.00 | 5,907.58 | 714 |
| 2022-08-02 | 7,410.00 | 7,460.00 | 7,310.00 | 7,390.00 | 5,899.60 | 2,236 |
| 2022-08-01 | 7,370.00 | 7,470.00 | 7,270.00 | 7,460.00 | 5,955.48 | 3,010 |
| 2022-07-29 | 7,250.00 | 7,390.00 | 7,110.00 | 7,370.00 | 5,883.63 | 8,327 |
| 2022-07-28 | 7,260.00 | 7,260.00 | 7,170.00 | 7,260.00 | 5,795.82 | 8,114 |
| 2022-07-27 | 7,270.00 | 7,270.00 | 7,170.00 | 7,260.00 | 5,795.82 | 1,297 |
| 2022-07-26 | 7,350.00 | 7,350.00 | 7,210.00 | 7,270.00 | 5,803.80 | 2,391 |
| 2022-07-25 | 7,400.00 | 7,410.00 | 7,230.00 | 7,390.00 | 5,899.60 | 2,647 |
| 2022-07-22 | 7,350.00 | 7,430.00 | 7,210.00 | 7,400.00 | 5,907.58 | 5,917 |
| 2022-07-21 | 7,240.00 | 7,360.00 | 7,190.00 | 7,360.00 | 5,875.65 | 4,464 |
| 2022-07-20 | 7,000.00 | 7,300.00 | 6,990.00 | 7,260.00 | 5,795.82 | 14,454 |
| 2022-07-19 | 6,940.00 | 6,960.00 | 6,860.00 | 6,950.00 | 5,548.34 | 6,138 |
| 2022-07-18 | 6,860.00 | 6,980.00 | 6,780.00 | 6,860.00 | 5,476.49 | 11,744 |
| 2022-07-15 | 6,660.00 | 6,860.00 | 6,630.00 | 6,860.00 | 5,476.49 | 7,605 |
| 2022-07-14 | 6,780.00 | 6,790.00 | 6,650.00 | 6,680.00 | 5,332.79 | 8,839 |
| 2022-07-13 | 6,600.00 | 6,790.00 | 6,520.00 | 6,670.00 | 5,324.81 | 20,105 |
| 2022-07-12 | 6,890.00 | 7,940.00 | 6,600.00 | 6,600.00 | 5,268.93 | 237,696 |
| 2022-07-11 | 6,700.00 | 6,770.00 | 6,500.00 | 6,570.00 | 5,244.98 | 3,027 |
| 2022-07-08 | 6,660.00 | 6,770.00 | 6,620.00 | 6,650.00 | 5,308.84 | 3,678 |
| 2022-07-07 | 6,680.00 | 6,790.00 | 6,600.00 | 6,620.00 | 5,284.89 | 6,252 |
| 2022-07-06 | 6,690.00 | 8,150.00 | 6,470.00 | 6,680.00 | 5,332.79 | 164,532 |
| 2022-07-05 | 6,570.00 | 6,620.00 | 6,550.00 | 6,600.00 | 5,268.93 | 1,172 |
| 2022-07-04 | 6,860.00 | 6,860.00 | 6,330.00 | 6,430.00 | 5,133.21 | 1,854 |
| 2022-07-01 | 6,980.00 | 6,980.00 | 6,610.00 | 6,700.00 | 5,348.76 | 877 |
| 2022-06-30 | 6,550.00 | 6,700.00 | 6,550.00 | 6,690.00 | 5,340.77 | 1,058 |
| 2022-06-29 | 6,320.00 | 6,720.00 | 6,320.00 | 6,660.00 | 5,316.82 | 2,509 |
| 2022-06-28 | 6,570.00 | 6,700.00 | 6,470.00 | 6,630.00 | 5,292.88 | 2,623 |
| 2022-06-27 | 6,460.00 | 6,540.00 | 6,300.00 | 6,530.00 | 5,213.04 | 6,584 |
| 2022-06-24 | 6,290.00 | 6,480.00 | 6,230.00 | 6,300.00 | 5,029.43 | 8,360 |
| 2022-06-23 | 6,460.00 | 6,660.00 | 6,300.00 | 6,300.00 | 5,029.43 | 6,441 |
| 2022-06-22 | 6,950.00 | 7,090.00 | 6,290.00 | 6,490.00 | 5,181.11 | 4,880 |
| 2022-06-21 | 6,710.00 | 7,000.00 | 6,710.00 | 6,950.00 | 5,548.34 | 2,740 |
| 2022-06-20 | 7,020.00 | 7,020.00 | 6,720.00 | 6,900.00 | 5,508.42 | 3,702 |
| 2022-06-17 | 6,900.00 | 6,950.00 | 6,750.00 | 6,900.00 | 5,508.42 | 3,911 |
| 2022-06-16 | 6,840.00 | 7,100.00 | 6,840.00 | 7,010.00 | 5,596.24 | 2,767 |
| 2022-06-15 | 7,010.00 | 7,340.00 | 6,830.00 | 6,830.00 | 5,452.54 | 12,441 |
| 2022-06-14 | 7,160.00 | 7,370.00 | 6,740.00 | 7,110.00 | 5,676.07 | 32,720 |
| 2022-06-13 | 7,880.00 | 9,600.00 | 7,090.00 | 7,160.00 | 5,715.99 | 532,885 |
| 2022-06-10 | 7,980.00 | 8,000.00 | 7,910.00 | 8,000.00 | 6,386.58 | 4,660 |
| 2022-06-09 | 8,080.00 | 8,080.00 | 7,890.00 | 7,980.00 | 6,370.61 | 4,450 |
| 2022-06-08 | 7,960.00 | 8,030.00 | 7,960.00 | 8,020.00 | 6,402.54 | 725 |
| 2022-06-07 | 8,070.00 | 8,070.00 | 7,910.00 | 8,000.00 | 6,386.58 | 1,620 |
| 2022-06-03 | 8,130.00 | 8,130.00 | 7,990.00 | 8,010.00 | 6,394.56 | 449 |
| 2022-06-02 | 8,050.00 | 8,050.00 | 7,970.00 | 8,040.00 | 6,418.51 | 1,418 |
| 2022-05-31 | 7,980.00 | 8,050.00 | 7,920.00 | 8,050.00 | 6,426.49 | 5,107 |
| 2022-05-30 | 8,110.00 | 8,110.00 | 7,990.00 | 7,990.00 | 6,378.59 | 3,807 |
| 2022-05-27 | 8,030.00 | 8,030.00 | 7,970.00 | 8,000.00 | 6,386.58 | 1,130 |
| 2022-05-26 | 7,890.00 | 8,050.00 | 7,890.00 | 8,030.00 | 6,410.53 | 921 |
| 2022-05-25 | 8,050.00 | 8,050.00 | 7,900.00 | 8,050.00 | 6,426.49 | 3,488 |
| 2022-05-24 | 8,160.00 | 8,160.00 | 7,950.00 | 8,050.00 | 6,426.49 | 1,207 |
| 2022-05-23 | 8,080.00 | 8,080.00 | 7,930.00 | 8,070.00 | 6,442.46 | 2,194 |
| 2022-05-20 | 8,020.00 | 8,050.00 | 7,930.00 | 7,990.00 | 6,378.59 | 2,765 |
| 2022-05-19 | 8,060.00 | 8,060.00 | 7,960.00 | 8,010.00 | 6,394.56 | 2,288 |
| 2022-05-18 | 7,990.00 | 8,220.00 | 7,960.00 | 8,060.00 | 6,434.48 | 3,964 |
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.