ESTec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 18,450.00 | 18,450.00 | 17,710.00 | 17,960.00 | 17,010.62 | 12,335 |
| 2025-07-22 | 17,910.00 | 18,440.00 | 17,870.00 | 18,090.00 | 17,133.75 | 24,613 |
| 2025-07-21 | 17,300.00 | 18,170.00 | 17,200.00 | 17,980.00 | 17,029.56 | 34,542 |
| 2025-07-18 | 17,460.00 | 17,770.00 | 16,930.00 | 17,200.00 | 16,290.80 | 18,638 |
| 2025-07-17 | 17,490.00 | 17,490.00 | 16,930.00 | 17,450.00 | 16,527.58 | 26,827 |
| 2025-07-16 | 17,830.00 | 17,940.00 | 17,200.00 | 17,220.00 | 16,309.74 | 20,096 |
| 2025-07-15 | 18,340.00 | 18,370.00 | 17,720.00 | 17,830.00 | 16,887.49 | 13,784 |
| 2025-07-14 | 18,100.00 | 18,350.00 | 17,720.00 | 18,340.00 | 17,370.53 | 30,270 |
| 2025-07-11 | 18,050.00 | 18,180.00 | 17,640.00 | 17,910.00 | 16,963.26 | 25,284 |
| 2025-07-10 | 17,950.00 | 18,450.00 | 17,860.00 | 18,050.00 | 17,095.86 | 18,955 |
| 2025-07-09 | 17,120.00 | 18,400.00 | 17,120.00 | 17,860.00 | 16,915.91 | 45,411 |
| 2025-07-08 | 16,690.00 | 17,140.00 | 16,520.00 | 17,090.00 | 16,186.61 | 10,833 |
| 2025-07-07 | 16,620.00 | 16,950.00 | 16,500.00 | 16,690.00 | 15,807.76 | 16,658 |
| 2025-07-04 | 17,270.00 | 17,290.00 | 16,500.00 | 16,620.00 | 15,741.46 | 36,821 |
| 2025-07-03 | 17,390.00 | 17,500.00 | 16,800.00 | 17,260.00 | 16,347.62 | 28,813 |
| 2025-07-02 | 17,960.00 | 17,960.00 | 17,250.00 | 17,400.00 | 16,480.22 | 36,866 |
| 2025-07-01 | 17,600.00 | 18,180.00 | 17,600.00 | 18,040.00 | 17,086.39 | 26,627 |
| 2025-06-30 | 17,050.00 | 17,870.00 | 16,930.00 | 17,780.00 | 16,840.14 | 29,855 |
| 2025-06-27 | 17,210.00 | 17,490.00 | 16,660.00 | 17,050.00 | 16,148.73 | 59,421 |
| 2025-06-26 | 17,970.00 | 17,970.00 | 16,600.00 | 17,310.00 | 16,394.98 | 89,435 |
| 2025-06-25 | 18,640.00 | 18,640.00 | 17,700.00 | 17,970.00 | 17,020.09 | 52,950 |
| 2025-06-24 | 19,140.00 | 19,280.00 | 18,500.00 | 18,650.00 | 17,664.15 | 52,483 |
| 2025-06-23 | 18,650.00 | 18,900.00 | 18,180.00 | 18,890.00 | 17,891.46 | 62,813 |
| 2025-06-20 | 19,050.00 | 19,230.00 | 18,520.00 | 19,050.00 | 18,043.00 | 71,090 |
| 2025-06-19 | 18,400.00 | 19,370.00 | 18,300.00 | 19,050.00 | 18,043.00 | 152,204 |
| 2025-06-18 | 16,200.00 | 20,450.00 | 16,200.00 | 18,300.00 | 17,332.65 | 877,222 |
| 2025-06-17 | 16,190.00 | 16,190.00 | 15,700.00 | 15,750.00 | 14,917.44 | 31,350 |
| 2025-06-16 | 15,700.00 | 16,600.00 | 15,530.00 | 16,020.00 | 15,173.17 | 42,078 |
| 2025-06-13 | 15,910.00 | 16,160.00 | 15,390.00 | 15,740.00 | 14,907.97 | 47,865 |
| 2025-06-12 | 15,600.00 | 16,060.00 | 15,310.00 | 15,900.00 | 15,059.51 | 54,532 |
| 2025-06-11 | 14,950.00 | 17,250.00 | 14,900.00 | 15,590.00 | 14,765.90 | 169,480 |
| 2025-06-10 | 15,180.00 | 15,270.00 | 14,460.00 | 14,570.00 | 13,799.82 | 41,484 |
| 2025-06-09 | 15,000.00 | 15,200.00 | 14,510.00 | 15,180.00 | 14,377.57 | 32,755 |
| 2025-06-05 | 14,860.00 | 15,010.00 | 14,520.00 | 14,660.00 | 13,885.06 | 14,884 |
| 2025-06-04 | 14,520.00 | 14,800.00 | 14,240.00 | 14,800.00 | 14,017.66 | 39,679 |
| 2025-06-02 | 14,200.00 | 14,490.00 | 14,100.00 | 14,350.00 | 13,591.45 | 28,152 |
| 2025-05-30 | 14,460.00 | 14,490.00 | 14,160.00 | 14,160.00 | 13,411.49 | 14,724 |
| 2025-05-29 | 13,920.00 | 14,470.00 | 13,920.00 | 14,460.00 | 13,695.63 | 26,959 |
| 2025-05-28 | 14,480.00 | 14,480.00 | 13,700.00 | 13,920.00 | 13,184.18 | 36,865 |
| 2025-05-27 | 14,180.00 | 14,470.00 | 14,100.00 | 14,330.00 | 13,572.51 | 21,505 |
| 2025-05-26 | 13,910.00 | 14,290.00 | 13,850.00 | 14,170.00 | 13,420.96 | 31,303 |
| 2025-05-23 | 13,760.00 | 13,990.00 | 13,660.00 | 13,910.00 | 13,174.71 | 24,335 |
| 2025-05-22 | 13,660.00 | 13,960.00 | 13,550.00 | 13,860.00 | 13,127.35 | 29,069 |
| 2025-05-21 | 13,470.00 | 14,000.00 | 13,330.00 | 13,680.00 | 12,956.87 | 39,807 |
| 2025-05-20 | 13,340.00 | 13,390.00 | 13,100.00 | 13,140.00 | 12,445.41 | 13,622 |
| 2025-05-19 | 13,000.00 | 13,300.00 | 12,750.00 | 13,200.00 | 12,502.24 | 39,616 |
| 2025-05-16 | 12,280.00 | 13,040.00 | 12,280.00 | 13,000.00 | 12,312.81 | 75,054 |
| 2025-05-15 | 12,000.00 | 12,450.00 | 12,000.00 | 12,260.00 | 11,611.93 | 22,804 |
| 2025-05-14 | 12,050.00 | 12,270.00 | 11,820.00 | 12,080.00 | 11,441.44 | 10,317 |
| 2025-05-13 | 12,100.00 | 12,350.00 | 12,050.00 | 12,050.00 | 11,413.03 | 8,924 |
| 2025-05-12 | 12,250.00 | 12,300.00 | 12,000.00 | 12,100.00 | 11,460.39 | 7,016 |
| 2025-05-09 | 12,300.00 | 12,460.00 | 12,110.00 | 12,250.00 | 11,602.46 | 8,754 |
| 2025-05-08 | 12,550.00 | 12,550.00 | 12,080.00 | 12,260.00 | 11,611.93 | 10,759 |
| 2025-05-07 | 12,450.00 | 12,500.00 | 12,190.00 | 12,260.00 | 11,611.93 | 15,727 |
| 2025-05-02 | 12,200.00 | 12,490.00 | 12,100.00 | 12,450.00 | 11,791.88 | 19,624 |
| 2025-04-30 | 12,210.00 | 12,240.00 | 11,990.00 | 12,190.00 | 11,545.63 | 10,146 |
| 2025-04-29 | 11,750.00 | 12,200.00 | 11,750.00 | 12,180.00 | 11,536.16 | 34,962 |
| 2025-04-28 | 11,790.00 | 11,840.00 | 11,750.00 | 11,810.00 | 11,185.72 | 2,973 |
| 2025-04-25 | 11,770.00 | 11,890.00 | 11,700.00 | 11,790.00 | 11,166.77 | 8,571 |
| 2025-04-24 | 11,520.00 | 11,840.00 | 11,520.00 | 11,770.00 | 11,147.83 | 11,456 |
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.