ESTec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 15,550.00 | 15,550.00 | 15,050.00 | 15,350.00 | 15,350.00 | 10,084 |
| 2026-04-17 | 15,490.00 | 15,590.00 | 15,350.00 | 15,590.00 | 15,590.00 | 6,595 |
| 2026-04-16 | 15,500.00 | 15,500.00 | 15,170.00 | 15,470.00 | 15,470.00 | 9,417 |
| 2026-04-15 | 15,540.00 | 15,590.00 | 15,370.00 | 15,390.00 | 15,390.00 | 12,292 |
| 2026-04-14 | 15,470.00 | 15,540.00 | 15,320.00 | 15,540.00 | 15,540.00 | 8,465 |
| 2026-04-13 | 15,050.00 | 15,510.00 | 14,960.00 | 15,460.00 | 15,460.00 | 15,983 |
| 2026-04-10 | 14,950.00 | 15,190.00 | 14,840.00 | 15,050.00 | 15,050.00 | 15,730 |
| 2026-04-09 | 14,970.00 | 14,970.00 | 14,730.00 | 14,840.00 | 14,840.00 | 6,042 |
| 2026-04-08 | 14,820.00 | 15,060.00 | 14,820.00 | 14,970.00 | 14,970.00 | 9,557 |
| 2026-04-07 | 14,910.00 | 14,980.00 | 14,600.00 | 14,770.00 | 14,770.00 | 6,172 |
| 2026-04-06 | 14,770.00 | 15,000.00 | 14,560.00 | 14,960.00 | 14,960.00 | 6,321 |
| 2026-04-03 | 14,760.00 | 14,930.00 | 14,660.00 | 14,770.00 | 14,770.00 | 5,405 |
| 2026-04-02 | 14,940.00 | 15,020.00 | 14,550.00 | 14,790.00 | 14,790.00 | 12,050 |
| 2026-04-01 | 14,780.00 | 14,980.00 | 14,620.00 | 14,940.00 | 14,940.00 | 8,637 |
| 2026-03-31 | 14,740.00 | 14,770.00 | 14,400.00 | 14,770.00 | 14,770.00 | 9,319 |
| 2026-03-30 | 15,020.00 | 15,020.00 | 14,530.00 | 14,770.00 | 14,770.00 | 13,719 |
| 2026-03-27 | 14,800.00 | 15,130.00 | 14,610.00 | 15,130.00 | 15,130.00 | 9,013 |
| 2026-03-26 | 14,900.00 | 15,050.00 | 14,740.00 | 14,830.00 | 14,830.00 | 9,472 |
| 2026-03-25 | 14,920.00 | 15,200.00 | 14,750.00 | 14,930.00 | 14,930.00 | 22,334 |
| 2026-03-24 | 14,520.00 | 14,920.00 | 14,430.00 | 14,790.00 | 14,790.00 | 11,166 |
| 2026-03-23 | 15,040.00 | 15,040.00 | 14,400.00 | 14,430.00 | 14,430.00 | 19,909 |
| 2026-03-20 | 14,710.00 | 15,110.00 | 14,610.00 | 15,060.00 | 15,060.00 | 12,087 |
| 2026-03-19 | 15,130.00 | 15,130.00 | 14,640.00 | 14,710.00 | 14,710.00 | 14,928 |
| 2026-03-18 | 14,990.00 | 15,230.00 | 14,850.00 | 15,130.00 | 15,130.00 | 7,022 |
| 2026-03-17 | 14,790.00 | 15,260.00 | 14,780.00 | 14,880.00 | 14,880.00 | 11,641 |
| 2026-03-16 | 15,000.00 | 15,140.00 | 14,620.00 | 14,760.00 | 14,760.00 | 17,660 |
| 2026-03-13 | 14,950.00 | 15,170.00 | 14,750.00 | 14,970.00 | 14,970.00 | 7,617 |
| 2026-03-12 | 15,000.00 | 15,140.00 | 14,710.00 | 14,950.00 | 14,950.00 | 8,933 |
| 2026-03-11 | 14,590.00 | 15,080.00 | 14,590.00 | 14,900.00 | 14,900.00 | 8,081 |
| 2026-03-10 | 14,480.00 | 14,590.00 | 14,400.00 | 14,570.00 | 14,570.00 | 7,075 |
| 2026-03-09 | 14,680.00 | 14,690.00 | 13,700.00 | 14,250.00 | 14,250.00 | 16,546 |
| 2026-03-06 | 14,430.00 | 15,500.00 | 14,430.00 | 15,040.00 | 15,040.00 | 17,258 |
| 2026-03-05 | 14,550.00 | 14,870.00 | 14,400.00 | 14,540.00 | 14,540.00 | 20,200 |
| 2026-03-04 | 15,000.00 | 15,030.00 | 13,810.00 | 14,230.00 | 14,230.00 | 47,520 |
| 2026-03-03 | 15,390.00 | 15,890.00 | 14,990.00 | 15,040.00 | 15,040.00 | 42,971 |
| 2026-02-27 | 15,800.00 | 15,960.00 | 15,440.00 | 15,530.00 | 15,530.00 | 23,153 |
| 2026-02-26 | 15,680.00 | 15,970.00 | 15,620.00 | 15,800.00 | 15,800.00 | 24,377 |
| 2026-02-25 | 15,710.00 | 16,200.00 | 15,140.00 | 15,450.00 | 15,450.00 | 31,460 |
| 2026-02-24 | 16,100.00 | 16,110.00 | 15,500.00 | 15,700.00 | 15,700.00 | 28,338 |
| 2026-02-23 | 15,860.00 | 16,350.00 | 15,830.00 | 16,100.00 | 16,100.00 | 42,935 |
| 2026-02-20 | 15,760.00 | 16,050.00 | 15,460.00 | 15,720.00 | 15,720.00 | 37,426 |
| 2026-02-19 | 15,400.00 | 15,790.00 | 15,020.00 | 15,650.00 | 15,650.00 | 28,726 |
| 2026-02-13 | 15,070.00 | 15,580.00 | 14,770.00 | 15,390.00 | 15,390.00 | 40,316 |
| 2026-02-12 | 15,090.00 | 15,230.00 | 14,920.00 | 15,060.00 | 15,060.00 | 13,377 |
| 2026-02-11 | 14,990.00 | 15,100.00 | 14,880.00 | 14,990.00 | 14,990.00 | 12,340 |
| 2026-02-10 | 15,040.00 | 15,130.00 | 15,000.00 | 15,000.00 | 15,000.00 | 11,932 |
| 2026-02-09 | 14,760.00 | 15,440.00 | 14,670.00 | 15,040.00 | 15,040.00 | 11,084 |
| 2026-02-06 | 14,740.00 | 14,780.00 | 14,160.00 | 14,610.00 | 14,610.00 | 16,982 |
| 2026-02-05 | 15,160.00 | 15,300.00 | 14,900.00 | 14,900.00 | 14,900.00 | 10,880 |
| 2026-02-04 | 14,680.00 | 15,290.00 | 14,680.00 | 15,160.00 | 15,160.00 | 15,853 |
| 2026-02-03 | 14,730.00 | 15,310.00 | 14,640.00 | 14,680.00 | 14,680.00 | 14,361 |
| 2026-02-02 | 15,470.00 | 15,470.00 | 14,620.00 | 14,620.00 | 14,620.00 | 22,466 |
| 2026-01-30 | 14,530.00 | 15,820.00 | 14,500.00 | 15,470.00 | 15,470.00 | 53,887 |
| 2026-01-29 | 14,450.00 | 14,620.00 | 14,220.00 | 14,530.00 | 14,530.00 | 14,507 |
| 2026-01-28 | 14,710.00 | 14,710.00 | 14,380.00 | 14,450.00 | 14,450.00 | 17,724 |
| 2026-01-27 | 14,800.00 | 14,880.00 | 14,490.00 | 14,710.00 | 14,710.00 | 59,600 |
| 2026-01-26 | 14,490.00 | 15,020.00 | 14,490.00 | 14,800.00 | 14,800.00 | 30,088 |
| 2026-01-23 | 14,040.00 | 14,570.00 | 14,040.00 | 14,480.00 | 14,480.00 | 24,749 |
| 2026-01-22 | 13,850.00 | 14,080.00 | 13,820.00 | 14,030.00 | 14,030.00 | 11,289 |
| 2026-01-21 | 14,000.00 | 14,000.00 | 13,650.00 | 13,850.00 | 13,850.00 | 11,610 |
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.