ESTec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 14,510.00 | 14,620.00 | 14,420.00 | 14,430.00 | 13,667.22 | 15,256 |
| 2025-10-22 | 14,290.00 | 14,570.00 | 14,160.00 | 14,490.00 | 13,724.05 | 6,327 |
| 2025-10-21 | 14,080.00 | 14,290.00 | 14,050.00 | 14,200.00 | 13,449.38 | 12,472 |
| 2025-10-20 | 14,120.00 | 14,120.00 | 13,880.00 | 14,080.00 | 13,335.72 | 14,423 |
| 2025-10-17 | 14,130.00 | 14,180.00 | 13,550.00 | 14,050.00 | 13,307.31 | 23,809 |
| 2025-10-16 | 14,430.00 | 14,430.00 | 14,210.00 | 14,220.00 | 13,468.32 | 8,236 |
| 2025-10-15 | 14,000.00 | 14,500.00 | 14,000.00 | 14,270.00 | 13,515.68 | 7,244 |
| 2025-10-14 | 14,010.00 | 14,330.00 | 14,000.00 | 14,020.00 | 13,278.89 | 10,605 |
| 2025-10-13 | 14,100.00 | 14,330.00 | 13,700.00 | 14,050.00 | 13,307.31 | 17,735 |
| 2025-10-10 | 14,570.00 | 14,570.00 | 14,280.00 | 14,330.00 | 13,572.51 | 10,995 |
| 2025-10-02 | 14,360.00 | 14,550.00 | 14,350.00 | 14,420.00 | 13,657.75 | 13,002 |
| 2025-10-01 | 14,620.00 | 14,620.00 | 14,350.00 | 14,360.00 | 13,600.92 | 8,494 |
| 2025-09-30 | 14,600.00 | 14,620.00 | 14,400.00 | 14,550.00 | 13,780.88 | 7,368 |
| 2025-09-29 | 14,450.00 | 14,750.00 | 14,450.00 | 14,490.00 | 13,724.05 | 16,396 |
| 2025-09-26 | 14,390.00 | 14,540.00 | 14,130.00 | 14,450.00 | 13,686.16 | 15,515 |
| 2025-09-25 | 14,380.00 | 14,480.00 | 14,330.00 | 14,380.00 | 13,619.86 | 7,045 |
| 2025-09-24 | 14,430.00 | 14,440.00 | 14,250.00 | 14,370.00 | 13,610.39 | 8,932 |
| 2025-09-23 | 14,380.00 | 14,520.00 | 14,260.00 | 14,430.00 | 13,667.22 | 9,903 |
| 2025-09-22 | 14,700.00 | 14,700.00 | 14,380.00 | 14,380.00 | 13,619.86 | 20,153 |
| 2025-09-19 | 14,710.00 | 14,800.00 | 14,550.00 | 14,560.00 | 13,790.35 | 11,511 |
| 2025-09-18 | 14,600.00 | 14,930.00 | 14,580.00 | 14,770.00 | 13,989.25 | 12,155 |
| 2025-09-17 | 14,700.00 | 14,870.00 | 14,540.00 | 14,600.00 | 13,828.23 | 9,422 |
| 2025-09-16 | 14,880.00 | 14,880.00 | 14,530.00 | 14,700.00 | 13,922.95 | 26,174 |
| 2025-09-15 | 14,880.00 | 15,100.00 | 14,710.00 | 14,880.00 | 14,093.43 | 17,924 |
| 2025-09-12 | 15,200.00 | 15,200.00 | 14,750.00 | 14,880.00 | 14,093.43 | 12,480 |
| 2025-09-11 | 14,870.00 | 15,240.00 | 14,800.00 | 14,950.00 | 14,159.73 | 13,449 |
| 2025-09-10 | 14,570.00 | 14,970.00 | 14,570.00 | 14,870.00 | 14,083.96 | 9,493 |
| 2025-09-09 | 14,340.00 | 14,700.00 | 14,340.00 | 14,610.00 | 13,837.71 | 18,517 |
| 2025-09-08 | 14,320.00 | 14,350.00 | 14,200.00 | 14,340.00 | 13,581.98 | 11,355 |
| 2025-09-05 | 14,300.00 | 14,440.00 | 14,140.00 | 14,200.00 | 13,449.38 | 13,019 |
| 2025-09-04 | 14,050.00 | 14,290.00 | 14,020.00 | 14,180.00 | 13,430.44 | 8,818 |
| 2025-09-03 | 14,090.00 | 14,290.00 | 13,980.00 | 14,050.00 | 13,307.31 | 18,429 |
| 2025-09-02 | 14,280.00 | 14,280.00 | 13,980.00 | 14,090.00 | 13,345.19 | 12,779 |
| 2025-09-01 | 14,320.00 | 14,450.00 | 14,120.00 | 14,150.00 | 13,402.02 | 14,509 |
| 2025-08-29 | 14,560.00 | 14,680.00 | 14,320.00 | 14,330.00 | 13,572.51 | 11,482 |
| 2025-08-28 | 14,300.00 | 14,620.00 | 14,290.00 | 14,550.00 | 13,780.88 | 14,113 |
| 2025-08-27 | 14,370.00 | 14,390.00 | 14,170.00 | 14,260.00 | 13,506.21 | 9,707 |
| 2025-08-26 | 14,250.00 | 14,490.00 | 14,140.00 | 14,370.00 | 13,610.39 | 9,989 |
| 2025-08-25 | 14,410.00 | 14,620.00 | 14,170.00 | 14,370.00 | 13,610.39 | 16,513 |
| 2025-08-22 | 14,260.00 | 14,620.00 | 14,170.00 | 14,410.00 | 13,648.28 | 6,494 |
| 2025-08-21 | 14,270.00 | 14,600.00 | 14,200.00 | 14,260.00 | 13,506.21 | 18,072 |
| 2025-08-20 | 13,790.00 | 14,340.00 | 13,650.00 | 14,320.00 | 13,563.03 | 24,931 |
| 2025-08-19 | 14,210.00 | 14,360.00 | 13,920.00 | 13,930.00 | 13,193.65 | 29,096 |
| 2025-08-18 | 15,800.00 | 15,800.00 | 14,070.00 | 14,210.00 | 13,458.85 | 108,083 |
| 2025-08-14 | 16,330.00 | 16,570.00 | 15,980.00 | 15,980.00 | 15,135.29 | 13,923 |
| 2025-08-13 | 16,140.00 | 16,370.00 | 15,900.00 | 16,330.00 | 15,466.78 | 11,923 |
| 2025-08-12 | 16,050.00 | 16,430.00 | 16,050.00 | 16,130.00 | 15,277.36 | 8,749 |
| 2025-08-11 | 16,030.00 | 16,250.00 | 15,940.00 | 16,040.00 | 15,192.11 | 10,050 |
| 2025-08-08 | 16,260.00 | 16,510.00 | 15,990.00 | 16,070.00 | 15,220.53 | 7,837 |
| 2025-08-07 | 16,350.00 | 16,500.00 | 16,020.00 | 16,250.00 | 15,391.01 | 9,715 |
| 2025-08-06 | 16,450.00 | 16,620.00 | 16,200.00 | 16,350.00 | 15,485.73 | 7,321 |
| 2025-08-05 | 16,350.00 | 16,700.00 | 16,140.00 | 16,410.00 | 15,542.56 | 16,243 |
| 2025-08-04 | 16,350.00 | 16,620.00 | 15,920.00 | 16,300.00 | 15,438.37 | 10,558 |
| 2025-08-01 | 16,460.00 | 16,570.00 | 15,660.00 | 16,130.00 | 15,277.36 | 39,058 |
| 2025-07-31 | 17,050.00 | 17,080.00 | 16,500.00 | 16,590.00 | 15,713.04 | 15,954 |
| 2025-07-30 | 17,100.00 | 17,340.00 | 16,930.00 | 16,950.00 | 16,054.01 | 7,440 |
| 2025-07-29 | 16,760.00 | 17,470.00 | 16,660.00 | 17,020.00 | 16,120.31 | 21,710 |
| 2025-07-28 | 17,300.00 | 17,300.00 | 16,760.00 | 16,960.00 | 16,063.48 | 21,376 |
| 2025-07-25 | 17,370.00 | 17,670.00 | 17,040.00 | 17,430.00 | 16,508.64 | 11,914 |
| 2025-07-24 | 18,020.00 | 18,140.00 | 17,300.00 | 17,370.00 | 16,451.81 | 20,093 |
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.