ESTec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 8,020.00 | 8,060.00 | 7,850.00 | 8,040.00 | 6,418.51 | 12,781 |
| 2022-05-16 | 8,000.00 | 8,220.00 | 7,990.00 | 8,020.00 | 6,402.54 | 5,230 |
| 2022-05-13 | 7,950.00 | 8,070.00 | 7,950.00 | 8,070.00 | 6,442.46 | 2,428 |
| 2022-05-12 | 8,290.00 | 8,290.00 | 7,990.00 | 7,990.00 | 6,378.59 | 4,331 |
| 2022-05-11 | 8,200.00 | 8,290.00 | 8,070.00 | 8,230.00 | 6,570.19 | 1,667 |
| 2022-05-10 | 8,040.00 | 8,130.00 | 8,020.00 | 8,130.00 | 6,490.36 | 5,328 |
| 2022-05-09 | 8,120.00 | 8,200.00 | 8,040.00 | 8,040.00 | 6,418.51 | 2,988 |
| 2022-05-06 | 8,130.00 | 8,240.00 | 8,100.00 | 8,120.00 | 6,482.38 | 2,753 |
| 2022-05-04 | 8,440.00 | 8,440.00 | 8,200.00 | 8,260.00 | 6,594.14 | 5,969 |
| 2022-05-03 | 8,440.00 | 8,440.00 | 8,340.00 | 8,360.00 | 6,673.97 | 4,175 |
| 2022-05-02 | 8,340.00 | 8,400.00 | 8,230.00 | 8,370.00 | 6,681.96 | 11,330 |
| 2022-04-29 | 8,200.00 | 8,300.00 | 8,090.00 | 8,230.00 | 6,570.19 | 6,565 |
| 2022-04-28 | 8,070.00 | 8,210.00 | 8,070.00 | 8,200.00 | 6,546.24 | 4,710 |
| 2022-04-27 | 8,160.00 | 8,180.00 | 8,100.00 | 8,100.00 | 6,466.41 | 17,736 |
| 2022-04-26 | 8,050.00 | 8,300.00 | 8,020.00 | 8,150.00 | 6,506.32 | 8,261 |
| 2022-04-25 | 8,050.00 | 8,140.00 | 7,980.00 | 8,050.00 | 6,426.49 | 4,911 |
| 2022-04-22 | 8,350.00 | 8,350.00 | 8,050.00 | 8,050.00 | 6,426.49 | 11,819 |
| 2022-04-21 | 8,350.00 | 8,370.00 | 8,250.00 | 8,270.00 | 6,602.12 | 5,801 |
| 2022-04-20 | 8,310.00 | 8,320.00 | 8,180.00 | 8,320.00 | 6,642.04 | 9,504 |
| 2022-04-19 | 8,180.00 | 8,280.00 | 8,160.00 | 8,210.00 | 6,554.22 | 4,318 |
| 2022-04-18 | 8,250.00 | 8,250.00 | 8,170.00 | 8,180.00 | 6,530.27 | 2,381 |
| 2022-04-15 | 8,150.00 | 8,230.00 | 8,100.00 | 8,180.00 | 6,530.27 | 5,754 |
| 2022-04-14 | 8,220.00 | 8,220.00 | 8,140.00 | 8,150.00 | 6,506.32 | 2,899 |
| 2022-04-13 | 8,290.00 | 8,290.00 | 8,120.00 | 8,150.00 | 6,506.32 | 5,075 |
| 2022-04-12 | 8,100.00 | 8,230.00 | 8,100.00 | 8,130.00 | 6,490.36 | 2,649 |
| 2022-04-11 | 8,190.00 | 8,220.00 | 8,130.00 | 8,130.00 | 6,490.36 | 2,965 |
| 2022-04-08 | 8,270.00 | 8,270.00 | 8,170.00 | 8,190.00 | 6,538.26 | 6,011 |
| 2022-04-07 | 8,380.00 | 8,390.00 | 8,160.00 | 8,270.00 | 6,602.12 | 7,634 |
| 2022-04-06 | 8,380.00 | 8,380.00 | 8,250.00 | 8,270.00 | 6,602.12 | 6,929 |
| 2022-04-05 | 8,260.00 | 8,400.00 | 8,260.00 | 8,330.00 | 6,650.02 | 3,528 |
| 2022-04-04 | 8,280.00 | 8,390.00 | 8,190.00 | 8,330.00 | 6,650.02 | 8,387 |
| 2022-04-01 | 8,180.00 | 8,270.00 | 8,140.00 | 8,170.00 | 6,522.29 | 5,791 |
| 2022-03-31 | 8,090.00 | 8,210.00 | 8,060.00 | 8,180.00 | 6,530.27 | 3,229 |
| 2022-03-30 | 8,280.00 | 8,290.00 | 8,050.00 | 8,090.00 | 6,458.43 | 17,219 |
| 2022-03-29 | 8,270.00 | 8,290.00 | 8,190.00 | 8,220.00 | 6,562.21 | 2,624 |
| 2022-03-28 | 8,250.00 | 8,280.00 | 8,170.00 | 8,220.00 | 6,562.21 | 10,997 |
| 2022-03-25 | 8,170.00 | 8,250.00 | 8,170.00 | 8,200.00 | 6,546.24 | 9,270 |
| 2022-03-24 | 8,100.00 | 8,230.00 | 8,060.00 | 8,170.00 | 6,522.29 | 15,567 |
| 2022-03-23 | 7,950.00 | 8,080.00 | 7,910.00 | 8,060.00 | 6,434.48 | 9,864 |
| 2022-03-22 | 7,920.00 | 8,070.00 | 7,870.00 | 7,970.00 | 6,362.63 | 4,645 |
| 2022-03-21 | 8,050.00 | 8,070.00 | 7,940.00 | 8,040.00 | 6,418.51 | 2,701 |
| 2022-03-18 | 8,050.00 | 8,070.00 | 8,000.00 | 8,050.00 | 6,426.49 | 3,351 |
| 2022-03-17 | 7,940.00 | 8,050.00 | 7,930.00 | 8,050.00 | 6,426.49 | 7,622 |
| 2022-03-16 | 7,790.00 | 7,910.00 | 7,790.00 | 7,910.00 | 6,314.73 | 3,855 |
| 2022-03-15 | 7,660.00 | 7,800.00 | 7,660.00 | 7,790.00 | 6,218.93 | 2,538 |
| 2022-03-14 | 7,870.00 | 7,870.00 | 7,760.00 | 7,830.00 | 6,250.86 | 6,856 |
| 2022-03-11 | 7,900.00 | 7,910.00 | 7,850.00 | 7,870.00 | 6,282.79 | 2,115 |
| 2022-03-10 | 7,930.00 | 7,940.00 | 7,760.00 | 7,830.00 | 6,250.86 | 7,320 |
| 2022-03-08 | 7,670.00 | 7,770.00 | 7,500.00 | 7,760.00 | 6,194.98 | 16,771 |
| 2022-03-07 | 7,750.00 | 7,750.00 | 7,630.00 | 7,670.00 | 6,123.13 | 6,382 |
| 2022-03-04 | 7,850.00 | 7,850.00 | 7,740.00 | 7,750.00 | 6,187.00 | 8,734 |
| 2022-03-03 | 7,850.00 | 7,850.00 | 7,740.00 | 7,790.00 | 6,218.93 | 18,092 |
| 2022-03-02 | 7,680.00 | 7,800.00 | 7,650.00 | 7,780.00 | 6,210.95 | 20,800 |
| 2022-02-28 | 7,680.00 | 7,800.00 | 7,680.00 | 7,740.00 | 6,179.01 | 6,100 |
| 2022-02-25 | 7,880.00 | 7,880.00 | 7,670.00 | 7,720.00 | 6,163.05 | 6,427 |
| 2022-02-24 | 7,790.00 | 7,790.00 | 7,670.00 | 7,680.00 | 6,131.11 | 7,452 |
| 2022-02-23 | 7,690.00 | 7,860.00 | 7,690.00 | 7,760.00 | 6,194.98 | 5,917 |
| 2022-02-22 | 7,870.00 | 7,920.00 | 7,700.00 | 7,710.00 | 6,155.06 | 12,896 |
| 2022-02-21 | 7,900.00 | 7,900.00 | 7,740.00 | 7,870.00 | 6,282.79 | 5,334 |
| 2022-02-18 | 7,930.00 | 7,930.00 | 7,830.00 | 7,900.00 | 6,306.74 | 8,904 |
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.