ESTec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 12,550.00 | 12,820.00 | 12,500.00 | 12,750.00 | 12,750.00 | 5,922 |
| 2026-07-15 | 12,440.00 | 12,600.00 | 12,260.00 | 12,550.00 | 12,550.00 | 5,290 |
| 2026-07-14 | 12,170.00 | 12,530.00 | 12,120.00 | 12,440.00 | 12,440.00 | 9,176 |
| 2026-07-13 | 12,360.00 | 12,470.00 | 12,120.00 | 12,170.00 | 12,170.00 | 8,304 |
| 2026-07-10 | 12,180.00 | 12,460.00 | 12,180.00 | 12,220.00 | 12,220.00 | 1,740 |
| 2026-07-09 | 12,260.00 | 12,320.00 | 11,970.00 | 12,020.00 | 12,020.00 | 5,430 |
| 2026-07-08 | 12,330.00 | 12,430.00 | 12,120.00 | 12,260.00 | 12,260.00 | 4,092 |
| 2026-07-07 | 12,470.00 | 12,800.00 | 12,330.00 | 12,350.00 | 12,350.00 | 5,862 |
| 2026-07-06 | 12,250.00 | 12,820.00 | 12,200.00 | 12,560.00 | 12,560.00 | 24,048 |
| 2026-07-03 | 11,840.00 | 12,550.00 | 11,840.00 | 12,250.00 | 12,250.00 | 7,213 |
| 2026-07-02 | 12,060.00 | 12,200.00 | 11,830.00 | 11,840.00 | 11,840.00 | 5,020 |
| 2026-07-01 | 11,670.00 | 12,080.00 | 11,670.00 | 12,060.00 | 12,060.00 | 10,136 |
| 2026-06-30 | 11,790.00 | 11,840.00 | 11,400.00 | 11,660.00 | 11,660.00 | 8,288 |
| 2026-06-29 | 11,330.00 | 11,950.00 | 11,330.00 | 11,790.00 | 11,790.00 | 29,806 |
| 2026-06-26 | 11,660.00 | 11,680.00 | 11,250.00 | 11,330.00 | 11,330.00 | 10,683 |
| 2026-06-25 | 11,660.00 | 12,440.00 | 11,520.00 | 11,550.00 | 11,550.00 | 10,036 |
| 2026-06-24 | 11,500.00 | 11,650.00 | 11,230.00 | 11,650.00 | 11,650.00 | 9,547 |
| 2026-06-23 | 11,590.00 | 11,770.00 | 11,270.00 | 11,490.00 | 11,490.00 | 9,110 |
| 2026-06-22 | 11,870.00 | 11,890.00 | 11,490.00 | 11,730.00 | 11,730.00 | 16,448 |
| 2026-06-19 | 12,020.00 | 12,130.00 | 11,620.00 | 11,870.00 | 11,870.00 | 17,761 |
| 2026-06-18 | 12,330.00 | 12,330.00 | 11,990.00 | 12,020.00 | 12,020.00 | 19,756 |
| 2026-06-17 | 12,190.00 | 12,640.00 | 12,190.00 | 12,210.00 | 12,210.00 | 16,723 |
| 2026-06-16 | 12,260.00 | 12,430.00 | 12,010.00 | 12,180.00 | 12,180.00 | 16,708 |
| 2026-06-15 | 12,180.00 | 12,520.00 | 12,010.00 | 12,060.00 | 12,060.00 | 20,357 |
| 2026-06-12 | 12,180.00 | 12,330.00 | 11,860.00 | 12,170.00 | 12,170.00 | 17,028 |
| 2026-06-11 | 11,760.00 | 12,100.00 | 11,480.00 | 11,990.00 | 11,990.00 | 28,398 |
| 2026-06-10 | 11,800.00 | 11,930.00 | 11,540.00 | 11,750.00 | 11,750.00 | 21,894 |
| 2026-06-09 | 11,600.00 | 11,970.00 | 11,540.00 | 11,630.00 | 11,630.00 | 22,628 |
| 2026-06-08 | 11,810.00 | 11,830.00 | 11,270.00 | 11,520.00 | 11,520.00 | 12,968 |
| 2026-06-05 | 11,770.00 | 11,900.00 | 11,430.00 | 11,800.00 | 11,800.00 | 11,669 |
| 2026-06-04 | 11,560.00 | 11,990.00 | 11,340.00 | 11,510.00 | 11,510.00 | 25,225 |
| 2026-06-02 | 11,470.00 | 11,650.00 | 11,220.00 | 11,560.00 | 11,560.00 | 27,145 |
| 2026-06-01 | 12,220.00 | 12,220.00 | 11,370.00 | 11,470.00 | 11,470.00 | 44,824 |
| 2026-05-29 | 12,770.00 | 12,770.00 | 12,000.00 | 12,220.00 | 12,220.00 | 24,335 |
| 2026-05-28 | 12,600.00 | 12,830.00 | 12,450.00 | 12,770.00 | 12,770.00 | 13,187 |
| 2026-05-27 | 13,050.00 | 13,050.00 | 12,580.00 | 12,600.00 | 12,600.00 | 16,290 |
| 2026-05-26 | 13,500.00 | 13,500.00 | 12,820.00 | 12,860.00 | 12,860.00 | 33,843 |
| 2026-05-22 | 13,200.00 | 13,290.00 | 13,030.00 | 13,290.00 | 13,290.00 | 19,205 |
| 2026-05-21 | 13,350.00 | 13,380.00 | 12,950.00 | 12,970.00 | 12,970.00 | 31,395 |
| 2026-05-20 | 13,450.00 | 13,810.00 | 13,090.00 | 13,120.00 | 13,120.00 | 37,812 |
| 2026-05-19 | 14,170.00 | 14,170.00 | 13,290.00 | 13,870.00 | 13,870.00 | 52,296 |
| 2026-05-18 | 14,200.00 | 14,390.00 | 13,800.00 | 14,210.00 | 14,210.00 | 30,575 |
| 2026-05-15 | 14,940.00 | 15,070.00 | 14,170.00 | 14,220.00 | 14,220.00 | 34,658 |
| 2026-05-14 | 14,780.00 | 14,940.00 | 14,530.00 | 14,940.00 | 14,940.00 | 22,511 |
| 2026-05-13 | 14,800.00 | 14,980.00 | 14,540.00 | 14,780.00 | 14,780.00 | 14,822 |
| 2026-05-12 | 15,440.00 | 15,440.00 | 14,790.00 | 14,790.00 | 14,790.00 | 29,893 |
| 2026-05-11 | 15,960.00 | 16,000.00 | 14,510.00 | 15,440.00 | 15,440.00 | 24,988 |
| 2026-05-08 | 15,480.00 | 16,580.00 | 15,190.00 | 15,960.00 | 15,960.00 | 19,729 |
| 2026-05-07 | 15,250.00 | 15,500.00 | 15,200.00 | 15,480.00 | 15,480.00 | 17,840 |
| 2026-05-06 | 16,100.00 | 16,100.00 | 15,190.00 | 15,230.00 | 15,230.00 | 27,762 |
| 2026-05-04 | 16,310.00 | 16,430.00 | 15,720.00 | 15,960.00 | 15,960.00 | 18,898 |
| 2026-04-30 | 16,070.00 | 16,400.00 | 15,910.00 | 16,310.00 | 16,310.00 | 29,268 |
| 2026-04-29 | 15,990.00 | 16,060.00 | 15,750.00 | 15,990.00 | 15,990.00 | 18,440 |
| 2026-04-28 | 15,990.00 | 16,020.00 | 15,800.00 | 15,990.00 | 15,990.00 | 8,085 |
| 2026-04-27 | 15,700.00 | 16,260.00 | 15,700.00 | 15,990.00 | 15,990.00 | 16,323 |
| 2026-04-24 | 15,580.00 | 15,840.00 | 15,440.00 | 15,700.00 | 15,700.00 | 13,485 |
| 2026-04-23 | 15,580.00 | 15,600.00 | 15,400.00 | 15,580.00 | 15,580.00 | 6,431 |
| 2026-04-22 | 15,390.00 | 15,580.00 | 15,220.00 | 15,580.00 | 15,580.00 | 8,612 |
| 2026-04-21 | 15,350.00 | 15,420.00 | 15,220.00 | 15,390.00 | 15,390.00 | 8,426 |
| 2026-04-20 | 15,550.00 | 15,550.00 | 15,050.00 | 15,350.00 | 15,350.00 | 10,084 |
← NewerPage 2 of 2 · 120 trading days
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.