ESTec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 13,930.00 | 14,210.00 | 13,700.00 | 14,100.00 | 14,100.00 | 16,860 |
| 2026-01-19 | 13,980.00 | 13,980.00 | 13,720.00 | 13,900.00 | 13,900.00 | 9,950 |
| 2026-01-16 | 13,830.00 | 14,550.00 | 13,650.00 | 13,900.00 | 13,900.00 | 22,928 |
| 2026-01-15 | 13,840.00 | 13,990.00 | 13,660.00 | 13,910.00 | 13,910.00 | 14,803 |
| 2026-01-14 | 13,850.00 | 14,090.00 | 13,730.00 | 14,000.00 | 14,000.00 | 9,397 |
| 2026-01-13 | 14,280.00 | 14,280.00 | 13,800.00 | 13,850.00 | 13,850.00 | 13,451 |
| 2026-01-12 | 13,950.00 | 14,150.00 | 13,770.00 | 14,010.00 | 14,010.00 | 10,865 |
| 2026-01-09 | 13,860.00 | 14,100.00 | 13,735.00 | 13,950.00 | 13,950.00 | 7,687 |
| 2026-01-08 | 14,020.00 | 14,140.00 | 13,850.00 | 13,860.00 | 13,860.00 | 18,141 |
| 2026-01-07 | 14,070.00 | 14,070.00 | 13,910.00 | 14,000.00 | 14,000.00 | 11,807 |
| 2026-01-06 | 14,230.00 | 14,380.00 | 14,070.00 | 14,070.00 | 14,070.00 | 14,796 |
| 2026-01-05 | 14,400.00 | 14,590.00 | 14,200.00 | 14,230.00 | 14,230.00 | 18,298 |
| 2026-01-02 | 14,570.00 | 14,760.00 | 14,260.00 | 14,310.00 | 14,310.00 | 12,288 |
| 2025-12-30 | 15,070.00 | 15,070.00 | 14,550.00 | 14,570.00 | 14,570.00 | 12,606 |
| 2025-12-29 | 15,610.00 | 16,020.00 | 14,820.00 | 14,920.00 | 14,920.00 | 47,480 |
| 2025-12-26 | 16,080.00 | 16,360.00 | 15,990.00 | 16,080.00 | 15,230.00 | 18,125 |
| 2025-12-24 | 16,040.00 | 16,220.00 | 16,000.00 | 16,080.00 | 15,230.00 | 9,404 |
| 2025-12-23 | 16,520.00 | 16,670.00 | 15,980.00 | 16,170.00 | 15,315.24 | 22,694 |
| 2025-12-22 | 16,230.00 | 16,400.00 | 15,880.00 | 16,170.00 | 15,315.24 | 24,105 |
| 2025-12-19 | 16,000.00 | 16,155.00 | 15,800.00 | 16,100.00 | 15,248.94 | 11,858 |
| 2025-12-18 | 16,290.00 | 16,370.00 | 15,900.00 | 16,000.00 | 15,154.23 | 10,889 |
| 2025-12-17 | 15,950.00 | 16,560.00 | 15,900.00 | 16,290.00 | 15,428.90 | 25,239 |
| 2025-12-16 | 16,400.00 | 16,400.00 | 15,900.00 | 15,950.00 | 15,106.87 | 18,333 |
| 2025-12-15 | 16,010.00 | 16,300.00 | 16,000.00 | 16,160.00 | 15,305.77 | 18,747 |
| 2025-12-12 | 16,100.00 | 16,340.00 | 15,700.00 | 16,080.00 | 15,230.00 | 17,476 |
| 2025-12-11 | 15,720.00 | 16,150.00 | 15,720.00 | 16,100.00 | 15,248.94 | 39,634 |
| 2025-12-10 | 15,990.00 | 15,990.00 | 15,630.00 | 15,700.00 | 14,870.09 | 9,249 |
| 2025-12-09 | 15,820.00 | 15,910.00 | 15,680.00 | 15,910.00 | 15,068.99 | 11,039 |
| 2025-12-08 | 15,290.00 | 15,810.00 | 15,220.00 | 15,810.00 | 14,974.27 | 27,336 |
| 2025-12-05 | 15,490.00 | 15,490.00 | 14,500.00 | 15,280.00 | 14,472.29 | 9,458 |
| 2025-12-04 | 15,130.00 | 15,480.00 | 15,130.00 | 15,400.00 | 14,585.95 | 8,277 |
| 2025-12-03 | 15,310.00 | 15,540.00 | 15,100.00 | 15,100.00 | 14,301.80 | 8,859 |
| 2025-12-02 | 15,200.00 | 15,650.00 | 15,000.00 | 15,310.00 | 14,500.70 | 8,454 |
| 2025-12-01 | 14,770.00 | 15,430.00 | 14,770.00 | 15,220.00 | 14,415.46 | 18,393 |
| 2025-11-28 | 14,650.00 | 14,890.00 | 14,480.00 | 14,880.00 | 14,093.43 | 17,583 |
| 2025-11-27 | 14,620.00 | 14,740.00 | 14,450.00 | 14,650.00 | 13,875.59 | 16,595 |
| 2025-11-26 | 14,580.00 | 14,690.00 | 14,350.00 | 14,620.00 | 13,847.18 | 8,669 |
| 2025-11-25 | 14,220.00 | 14,650.00 | 14,220.00 | 14,550.00 | 13,780.88 | 24,994 |
| 2025-11-24 | 14,490.00 | 14,650.00 | 14,130.00 | 14,220.00 | 13,468.32 | 18,836 |
| 2025-11-21 | 14,470.00 | 14,470.00 | 14,070.00 | 14,130.00 | 13,383.08 | 22,671 |
| 2025-11-20 | 14,160.00 | 14,570.00 | 14,140.00 | 14,530.00 | 13,761.93 | 11,286 |
| 2025-11-19 | 14,160.00 | 14,460.00 | 14,000.00 | 14,160.00 | 13,411.49 | 7,531 |
| 2025-11-18 | 14,270.00 | 14,400.00 | 14,090.00 | 14,160.00 | 13,411.49 | 11,331 |
| 2025-11-17 | 14,780.00 | 14,860.00 | 14,240.00 | 14,430.00 | 13,667.22 | 31,086 |
| 2025-11-14 | 14,720.00 | 14,880.00 | 14,640.00 | 14,780.00 | 13,998.72 | 15,483 |
| 2025-11-13 | 15,000.00 | 15,020.00 | 14,700.00 | 14,730.00 | 13,951.36 | 15,866 |
| 2025-11-12 | 14,480.00 | 14,970.00 | 14,480.00 | 14,950.00 | 14,159.73 | 22,519 |
| 2025-11-11 | 14,090.00 | 14,610.00 | 14,090.00 | 14,470.00 | 13,705.11 | 36,709 |
| 2025-11-10 | 13,550.00 | 14,190.00 | 13,550.00 | 14,090.00 | 13,345.19 | 30,995 |
| 2025-11-07 | 13,690.00 | 13,690.00 | 13,450.00 | 13,600.00 | 12,881.09 | 11,244 |
| 2025-11-06 | 13,500.00 | 13,860.00 | 13,500.00 | 13,690.00 | 12,966.34 | 15,720 |
| 2025-11-05 | 13,600.00 | 13,690.00 | 13,200.00 | 13,490.00 | 12,776.91 | 25,516 |
| 2025-11-04 | 13,670.00 | 14,350.00 | 13,540.00 | 13,600.00 | 12,881.09 | 12,271 |
| 2025-11-03 | 13,970.00 | 13,970.00 | 13,590.00 | 13,770.00 | 13,042.11 | 28,033 |
| 2025-10-31 | 14,020.00 | 14,100.00 | 13,930.00 | 13,970.00 | 13,231.54 | 6,686 |
| 2025-10-30 | 14,060.00 | 14,240.00 | 13,920.00 | 14,020.00 | 13,278.89 | 13,498 |
| 2025-10-29 | 14,250.00 | 14,250.00 | 13,900.00 | 13,920.00 | 13,184.18 | 17,446 |
| 2025-10-28 | 14,230.00 | 14,350.00 | 13,950.00 | 14,150.00 | 13,402.02 | 12,594 |
| 2025-10-27 | 14,100.00 | 14,310.00 | 14,050.00 | 14,180.00 | 13,430.44 | 23,689 |
| 2025-10-24 | 14,390.00 | 14,470.00 | 14,160.00 | 14,160.00 | 13,411.49 | 14,144 |
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.