ESTec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 9,350.00 | 9,480.00 | 9,300.00 | 9,410.00 | 7,192.88 | 13,339 |
| 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 |
| 2021-10-19 | 9,790.00 | 9,820.00 | 9,740.00 | 9,780.00 | 7,475.70 | 3,262 |
| 2021-10-18 | 9,750.00 | 9,820.00 | 9,730.00 | 9,790.00 | 7,483.35 | 8,390 |
| 2021-10-15 | 9,800.00 | 9,820.00 | 9,680.00 | 9,740.00 | 7,445.13 | 8,946 |
| 2021-10-14 | 9,610.00 | 9,730.00 | 9,610.00 | 9,730.00 | 7,437.49 | 6,476 |
← NewerPage 21 of 21 · 1,228 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.