ESTec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 7,930.00 | 7,940.00 | 7,870.00 | 7,920.00 | 6,322.71 | 10,099 |
| 2022-02-16 | 7,690.00 | 7,900.00 | 7,690.00 | 7,840.00 | 6,258.84 | 11,298 |
| 2022-02-15 | 7,870.00 | 7,910.00 | 7,690.00 | 7,690.00 | 6,139.10 | 12,288 |
| 2022-02-14 | 8,070.00 | 8,070.00 | 7,800.00 | 7,870.00 | 6,282.79 | 25,537 |
| 2022-02-11 | 8,200.00 | 8,230.00 | 8,090.00 | 8,120.00 | 6,482.38 | 14,392 |
| 2022-02-10 | 8,500.00 | 8,500.00 | 8,230.00 | 8,230.00 | 6,570.19 | 32,366 |
| 2022-02-09 | 8,690.00 | 8,690.00 | 8,370.00 | 8,440.00 | 6,737.84 | 48,086 |
| 2022-02-08 | 8,880.00 | 8,880.00 | 8,710.00 | 8,800.00 | 7,025.23 | 7,038 |
| 2022-02-07 | 8,720.00 | 8,800.00 | 8,720.00 | 8,800.00 | 7,025.23 | 2,706 |
| 2022-02-04 | 8,890.00 | 8,890.00 | 8,760.00 | 8,800.00 | 7,025.23 | 1,640 |
| 2022-02-03 | 8,740.00 | 8,890.00 | 8,660.00 | 8,800.00 | 7,025.23 | 5,086 |
| 2022-01-28 | 8,730.00 | 8,740.00 | 8,500.00 | 8,740.00 | 6,977.33 | 2,522 |
| 2022-01-27 | 8,690.00 | 8,930.00 | 8,550.00 | 8,550.00 | 6,825.65 | 7,441 |
| 2022-01-26 | 8,710.00 | 8,910.00 | 8,710.00 | 8,880.00 | 7,089.10 | 1,494 |
| 2022-01-25 | 8,820.00 | 8,920.00 | 8,680.00 | 8,780.00 | 7,009.27 | 6,061 |
| 2022-01-24 | 8,950.00 | 8,950.00 | 8,750.00 | 8,830.00 | 7,049.18 | 3,575 |
| 2022-01-21 | 9,000.00 | 9,050.00 | 8,950.00 | 8,980.00 | 7,168.93 | 2,380 |
| 2022-01-20 | 8,960.00 | 9,000.00 | 8,880.00 | 9,000.00 | 7,184.90 | 3,324 |
| 2022-01-19 | 9,070.00 | 9,090.00 | 8,960.00 | 8,960.00 | 7,152.97 | 3,300 |
| 2022-01-18 | 9,100.00 | 9,190.00 | 9,050.00 | 9,060.00 | 7,232.80 | 3,710 |
| 2022-01-17 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 7,264.73 | 3,639 |
| 2022-01-14 | 9,220.00 | 9,280.00 | 9,190.00 | 9,200.00 | 7,344.56 | 4,216 |
| 2022-01-13 | 9,220.00 | 9,290.00 | 9,210.00 | 9,220.00 | 7,360.53 | 5,097 |
| 2022-01-12 | 9,200.00 | 9,240.00 | 9,190.00 | 9,210.00 | 7,352.55 | 2,170 |
| 2022-01-11 | 9,210.00 | 9,230.00 | 9,110.00 | 9,200.00 | 7,344.56 | 3,636 |
| 2022-01-10 | 9,190.00 | 9,230.00 | 9,140.00 | 9,210.00 | 7,352.55 | 8,172 |
| 2022-01-07 | 9,160.00 | 9,220.00 | 9,140.00 | 9,190.00 | 7,336.58 | 3,033 |
| 2022-01-06 | 9,220.00 | 9,220.00 | 9,070.00 | 9,170.00 | 7,320.61 | 6,388 |
| 2022-01-05 | 9,240.00 | 9,270.00 | 9,180.00 | 9,220.00 | 7,360.53 | 2,265 |
| 2022-01-04 | 9,260.00 | 9,380.00 | 9,180.00 | 9,240.00 | 7,376.50 | 3,249 |
| 2022-01-03 | 9,330.00 | 9,330.00 | 9,180.00 | 9,260.00 | 7,392.46 | 6,322 |
| 2021-12-30 | 9,180.00 | 9,330.00 | 9,150.00 | 9,330.00 | 7,448.34 | 5,818 |
| 2021-12-29 | 9,400.00 | 9,460.00 | 9,180.00 | 9,180.00 | 7,328.60 | 12,375 |
| 2021-12-28 | 9,480.00 | 9,580.00 | 9,390.00 | 9,410.00 | 7,192.88 | 12,281 |
| 2021-12-27 | 9,370.00 | 9,400.00 | 9,280.00 | 9,370.00 | 7,162.31 | 7,108 |
| 2021-12-24 | 9,300.00 | 9,400.00 | 9,220.00 | 9,370.00 | 7,162.31 | 9,037 |
| 2021-12-23 | 9,460.00 | 9,460.00 | 9,230.00 | 9,230.00 | 7,055.29 | 8,864 |
| 2021-12-22 | 9,370.00 | 9,370.00 | 9,240.00 | 9,310.00 | 7,116.44 | 1,871 |
| 2021-12-21 | 9,250.00 | 9,400.00 | 9,190.00 | 9,250.00 | 7,070.58 | 5,227 |
| 2021-12-20 | 9,290.00 | 9,320.00 | 9,210.00 | 9,250.00 | 7,070.58 | 6,799 |
| 2021-12-17 | 9,330.00 | 9,370.00 | 9,270.00 | 9,350.00 | 7,147.02 | 1,616 |
| 2021-12-16 | 9,400.00 | 9,400.00 | 9,280.00 | 9,330.00 | 7,131.73 | 1,944 |
| 2021-12-15 | 9,380.00 | 9,380.00 | 9,270.00 | 9,350.00 | 7,147.02 | 1,733 |
| 2021-12-14 | 9,430.00 | 9,430.00 | 9,210.00 | 9,330.00 | 7,131.73 | 3,449 |
| 2021-12-13 | 9,330.00 | 9,430.00 | 9,310.00 | 9,380.00 | 7,169.95 | 2,189 |
| 2021-12-10 | 9,420.00 | 9,420.00 | 9,300.00 | 9,330.00 | 7,131.73 | 1,555 |
| 2021-12-09 | 9,390.00 | 9,390.00 | 9,270.00 | 9,350.00 | 7,147.02 | 1,132 |
| 2021-12-08 | 9,310.00 | 9,380.00 | 9,270.00 | 9,300.00 | 7,108.80 | 4,198 |
| 2021-12-07 | 9,300.00 | 9,300.00 | 9,190.00 | 9,290.00 | 7,101.16 | 1,615 |
| 2021-12-06 | 9,120.00 | 9,350.00 | 9,000.00 | 9,210.00 | 7,040.00 | 4,515 |
| 2021-12-03 | 9,180.00 | 9,180.00 | 9,070.00 | 9,130.00 | 6,978.85 | 3,621 |
| 2021-12-02 | 9,170.00 | 9,170.00 | 8,960.00 | 9,060.00 | 6,925.35 | 4,753 |
| 2021-12-01 | 8,860.00 | 9,160.00 | 8,760.00 | 9,000.00 | 6,879.48 | 5,355 |
| 2021-11-30 | 9,110.00 | 9,190.00 | 8,860.00 | 8,860.00 | 6,772.47 | 24,098 |
| 2021-11-29 | 9,050.00 | 9,190.00 | 9,020.00 | 9,110.00 | 6,963.57 | 9,432 |
| 2021-11-26 | 9,500.00 | 9,500.00 | 9,110.00 | 9,140.00 | 6,986.50 | 32,416 |
| 2021-11-25 | 9,440.00 | 9,500.00 | 9,400.00 | 9,420.00 | 7,200.53 | 14,976 |
| 2021-11-24 | 9,350.00 | 9,450.00 | 9,350.00 | 9,440.00 | 7,215.81 | 3,482 |
| 2021-11-23 | 9,400.00 | 9,420.00 | 9,350.00 | 9,420.00 | 7,200.53 | 6,569 |
| 2021-11-22 | 9,350.00 | 9,480.00 | 9,300.00 | 9,410.00 | 7,192.88 | 13,339 |
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.