ESTec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 11,630.00 | 11,740.00 | 11,590.00 | 11,590.00 | 10,977.34 | 5,626 |
| 2025-04-22 | 11,490.00 | 11,740.00 | 11,400.00 | 11,630.00 | 11,015.23 | 9,311 |
| 2025-04-21 | 11,300.00 | 11,540.00 | 11,300.00 | 11,520.00 | 10,911.04 | 12,103 |
| 2025-04-18 | 11,240.00 | 11,420.00 | 11,140.00 | 11,300.00 | 10,702.67 | 10,717 |
| 2025-04-17 | 11,240.00 | 11,400.00 | 11,180.00 | 11,230.00 | 10,636.37 | 9,713 |
| 2025-04-16 | 11,340.00 | 11,340.00 | 11,130.00 | 11,140.00 | 10,551.13 | 6,509 |
| 2025-04-15 | 11,290.00 | 11,350.00 | 11,180.00 | 11,250.00 | 10,655.32 | 6,679 |
| 2025-04-14 | 11,300.00 | 11,370.00 | 11,250.00 | 11,280.00 | 10,683.73 | 5,214 |
| 2025-04-11 | 10,940.00 | 11,300.00 | 10,830.00 | 11,300.00 | 10,702.67 | 17,126 |
| 2025-04-10 | 10,890.00 | 10,950.00 | 10,740.00 | 10,940.00 | 10,361.70 | 3,692 |
| 2025-04-09 | 10,670.00 | 10,890.00 | 10,560.00 | 10,590.00 | 10,030.21 | 5,619 |
| 2025-04-08 | 10,770.00 | 10,860.00 | 10,670.00 | 10,670.00 | 10,105.98 | 5,520 |
| 2025-04-07 | 10,890.00 | 10,890.00 | 10,590.00 | 10,770.00 | 10,200.69 | 11,125 |
| 2025-04-04 | 11,320.00 | 11,320.00 | 10,750.00 | 10,890.00 | 10,314.35 | 13,616 |
| 2025-04-03 | 11,290.00 | 11,290.00 | 10,950.00 | 11,070.00 | 10,484.83 | 10,054 |
| 2025-04-02 | 11,190.00 | 11,330.00 | 11,120.00 | 11,190.00 | 10,598.49 | 7,677 |
| 2025-04-01 | 10,990.00 | 11,800.00 | 10,870.00 | 11,020.00 | 10,437.48 | 16,536 |
| 2025-03-31 | 11,090.00 | 11,090.00 | 10,750.00 | 10,850.00 | 10,276.46 | 23,207 |
| 2025-03-28 | 10,880.00 | 10,990.00 | 10,760.00 | 10,850.00 | 10,276.46 | 11,063 |
| 2025-03-27 | 10,860.00 | 11,090.00 | 10,750.00 | 10,800.00 | 10,229.10 | 11,241 |
| 2025-03-26 | 10,760.00 | 11,000.00 | 10,760.00 | 10,860.00 | 10,285.93 | 11,403 |
| 2025-03-25 | 11,160.00 | 11,160.00 | 10,770.00 | 10,800.00 | 10,229.10 | 10,619 |
| 2025-03-24 | 11,180.00 | 11,190.00 | 10,850.00 | 10,930.00 | 10,352.23 | 16,235 |
| 2025-03-21 | 11,260.00 | 11,260.00 | 10,940.00 | 10,960.00 | 10,380.65 | 16,543 |
| 2025-03-20 | 11,260.00 | 11,400.00 | 11,060.00 | 11,260.00 | 10,664.79 | 11,582 |
| 2025-03-19 | 11,200.00 | 11,470.00 | 11,200.00 | 11,260.00 | 10,664.79 | 16,580 |
| 2025-03-18 | 11,470.00 | 11,470.00 | 11,210.00 | 11,290.00 | 10,693.20 | 9,528 |
| 2025-03-17 | 11,190.00 | 11,590.00 | 11,190.00 | 11,470.00 | 10,863.69 | 5,570 |
| 2025-03-14 | 11,490.00 | 11,490.00 | 11,300.00 | 11,350.00 | 10,750.03 | 4,124 |
| 2025-03-13 | 11,610.00 | 11,650.00 | 11,380.00 | 11,430.00 | 10,825.80 | 2,470 |
| 2025-03-12 | 11,350.00 | 11,630.00 | 11,320.00 | 11,610.00 | 10,996.29 | 7,652 |
| 2025-03-11 | 11,300.00 | 11,480.00 | 11,300.00 | 11,350.00 | 10,750.03 | 4,227 |
| 2025-03-10 | 11,400.00 | 11,480.00 | 11,250.00 | 11,320.00 | 10,721.62 | 9,221 |
| 2025-03-07 | 11,300.00 | 11,600.00 | 11,160.00 | 11,310.00 | 10,712.15 | 9,743 |
| 2025-03-06 | 11,310.00 | 11,460.00 | 11,160.00 | 11,290.00 | 10,693.20 | 5,944 |
| 2025-03-05 | 11,480.00 | 11,590.00 | 11,300.00 | 11,320.00 | 10,721.62 | 8,632 |
| 2025-03-04 | 11,080.00 | 11,580.00 | 11,030.00 | 11,480.00 | 10,873.16 | 14,254 |
| 2025-02-28 | 11,350.00 | 11,360.00 | 10,890.00 | 11,080.00 | 10,494.30 | 16,955 |
| 2025-02-27 | 11,470.00 | 11,550.00 | 11,300.00 | 11,400.00 | 10,797.39 | 5,606 |
| 2025-02-26 | 11,560.00 | 11,690.00 | 11,470.00 | 11,540.00 | 10,929.99 | 12,690 |
| 2025-02-25 | 11,850.00 | 11,850.00 | 11,450.00 | 11,560.00 | 10,948.93 | 8,211 |
| 2025-02-24 | 11,750.00 | 11,930.00 | 11,610.00 | 11,770.00 | 11,147.83 | 7,176 |
| 2025-02-21 | 11,480.00 | 11,820.00 | 11,470.00 | 11,760.00 | 11,138.36 | 7,121 |
| 2025-02-20 | 11,450.00 | 11,790.00 | 11,370.00 | 11,590.00 | 10,977.34 | 9,663 |
| 2025-02-19 | 11,800.00 | 11,880.00 | 11,500.00 | 11,510.00 | 10,901.57 | 9,415 |
| 2025-02-18 | 11,940.00 | 11,950.00 | 11,640.00 | 11,790.00 | 11,166.77 | 12,837 |
| 2025-02-17 | 11,450.00 | 11,940.00 | 11,450.00 | 11,940.00 | 11,308.84 | 26,771 |
| 2025-02-14 | 11,200.00 | 11,500.00 | 11,150.00 | 11,430.00 | 10,825.80 | 17,459 |
| 2025-02-13 | 11,200.00 | 11,280.00 | 11,100.00 | 11,200.00 | 10,607.96 | 16,850 |
| 2025-02-12 | 11,300.00 | 11,300.00 | 11,060.00 | 11,220.00 | 10,626.90 | 13,032 |
| 2025-02-11 | 11,570.00 | 11,570.00 | 11,160.00 | 11,290.00 | 10,693.20 | 53,670 |
| 2025-02-10 | 11,320.00 | 11,320.00 | 11,050.00 | 11,250.00 | 10,655.32 | 12,610 |
| 2025-02-07 | 11,230.00 | 11,290.00 | 11,200.00 | 11,270.00 | 10,674.26 | 13,058 |
| 2025-02-06 | 11,160.00 | 11,200.00 | 11,030.00 | 11,170.00 | 10,579.55 | 7,188 |
| 2025-02-05 | 11,170.00 | 11,200.00 | 11,080.00 | 11,160.00 | 10,570.07 | 11,145 |
| 2025-02-04 | 10,950.00 | 11,220.00 | 10,920.00 | 11,170.00 | 10,579.55 | 18,585 |
| 2025-02-03 | 10,730.00 | 11,100.00 | 10,660.00 | 10,950.00 | 10,371.18 | 13,421 |
| 2025-01-31 | 11,050.00 | 11,060.00 | 10,490.00 | 10,730.00 | 10,162.80 | 7,131 |
| 2025-01-24 | 11,070.00 | 11,120.00 | 10,790.00 | 11,060.00 | 10,475.36 | 9,612 |
| 2025-01-23 | 10,990.00 | 11,070.00 | 10,760.00 | 11,070.00 | 10,484.83 | 6,952 |
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.