ESTec Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	9,310.00	9,380.00	9,200.00	9,350.00	7,147.02	15,298
2021-11-18	9,500.00	9,500.00	9,310.00	9,310.00	7,116.44	21,034
2021-11-17	9,560.00	9,570.00	9,490.00	9,500.00	7,261.68	9,971
2021-11-16	9,660.00	9,670.00	9,540.00	9,560.00	7,307.54	23,138
2021-11-15	9,890.00	9,900.00	9,810.00	9,850.00	7,529.21	6,179
2021-11-12	9,720.00	9,900.00	9,720.00	9,800.00	7,490.99	1,351
2021-11-11	9,710.00	9,850.00	9,630.00	9,670.00	7,391.62	6,759
2021-11-10	9,800.00	10,000.00	9,750.00	9,800.00	7,490.99	13,913
2021-11-09	9,830.00	9,880.00	9,790.00	9,810.00	7,498.64	3,942
2021-11-08	9,820.00	9,840.00	9,770.00	9,810.00	7,498.64	14,175
2021-11-05	9,890.00	9,890.00	9,780.00	9,840.00	7,521.57	8,383
2021-11-04	9,910.00	9,930.00	9,850.00	9,890.00	7,559.79	12,708
2021-11-03	9,980.00	10,000.00	9,840.00	9,910.00	7,575.08	13,188
2021-11-02	9,910.00	9,980.00	9,850.00	9,980.00	7,628.58	14,553
2021-11-01	9,900.00	10,000.00	9,850.00	9,900.00	7,567.43	5,582
2021-10-29	9,900.00	9,910.00	9,850.00	9,900.00	7,567.43	8,163
2021-10-28	9,860.00	9,890.00	9,820.00	9,890.00	7,559.79	5,049
2021-10-27	9,890.00	9,930.00	9,830.00	9,860.00	7,536.86	6,044
2021-10-26	9,820.00	9,880.00	9,820.00	9,880.00	7,552.14	6,628
2021-10-25	9,800.00	9,830.00	9,780.00	9,820.00	7,506.28	4,380
2021-10-22	9,820.00	9,820.00	9,760.00	9,800.00	7,490.99	4,821
2021-10-21	9,760.00	9,830.00	9,760.00	9,780.00	7,475.70	3,403
2021-10-20	9,820.00	9,820.00	9,760.00	9,790.00	7,483.35	4,052

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.