ESTec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 11,000.00 | 11,070.00 | 10,880.00 | 10,990.00 | 10,409.06 | 4,353 |
| 2025-01-21 | 10,980.00 | 11,010.00 | 10,780.00 | 10,970.00 | 10,390.12 | 5,604 |
| 2025-01-20 | 10,970.00 | 11,180.00 | 10,740.00 | 10,980.00 | 10,399.59 | 5,422 |
| 2025-01-17 | 10,900.00 | 11,000.00 | 10,880.00 | 10,970.00 | 10,390.12 | 4,234 |
| 2025-01-16 | 10,950.00 | 11,030.00 | 10,890.00 | 10,900.00 | 10,323.82 | 4,412 |
| 2025-01-15 | 11,180.00 | 11,180.00 | 10,490.00 | 10,950.00 | 10,371.18 | 15,912 |
| 2025-01-14 | 11,090.00 | 11,180.00 | 10,680.00 | 11,050.00 | 10,465.89 | 2,666 |
| 2025-01-13 | 11,000.00 | 11,200.00 | 10,940.00 | 11,120.00 | 10,532.19 | 14,839 |
| 2025-01-10 | 10,820.00 | 11,050.00 | 10,820.00 | 11,030.00 | 10,446.95 | 11,967 |
| 2025-01-09 | 10,790.00 | 10,850.00 | 10,720.00 | 10,740.00 | 10,172.28 | 3,806 |
| 2025-01-08 | 10,790.00 | 10,790.00 | 10,560.00 | 10,710.00 | 10,143.86 | 6,408 |
| 2025-01-07 | 10,510.00 | 10,840.00 | 10,510.00 | 10,610.00 | 10,049.15 | 11,602 |
| 2025-01-06 | 10,560.00 | 10,800.00 | 10,410.00 | 10,670.00 | 10,105.98 | 7,829 |
| 2025-01-03 | 10,450.00 | 10,550.00 | 10,350.00 | 10,370.00 | 9,821.83 | 9,584 |
| 2025-01-02 | 10,510.00 | 10,640.00 | 10,450.00 | 10,450.00 | 9,897.61 | 4,365 |
| 2024-12-30 | 10,440.00 | 10,520.00 | 10,360.00 | 10,510.00 | 9,954.43 | 8,668 |
| 2024-12-27 | 10,510.00 | 10,620.00 | 10,350.00 | 10,360.00 | 9,812.36 | 12,426 |
| 2024-12-26 | 10,800.00 | 10,990.00 | 10,800.00 | 10,990.00 | 9,603.99 | 21,044 |
| 2024-12-24 | 10,560.00 | 10,840.00 | 10,520.00 | 10,800.00 | 9,437.95 | 28,712 |
| 2024-12-23 | 10,840.00 | 10,840.00 | 10,580.00 | 10,690.00 | 9,341.83 | 8,445 |
| 2024-12-20 | 10,850.00 | 10,850.00 | 10,560.00 | 10,730.00 | 9,376.78 | 5,860 |
| 2024-12-19 | 10,590.00 | 10,690.00 | 10,460.00 | 10,620.00 | 9,280.66 | 2,474 |
| 2024-12-18 | 10,700.00 | 10,800.00 | 10,510.00 | 10,540.00 | 9,210.74 | 5,037 |
| 2024-12-17 | 10,610.00 | 10,710.00 | 10,560.00 | 10,650.00 | 9,306.87 | 2,085 |
| 2024-12-16 | 11,000.00 | 11,000.00 | 10,690.00 | 10,690.00 | 9,341.83 | 2,200 |
| 2024-12-13 | 10,490.00 | 10,690.00 | 10,490.00 | 10,690.00 | 9,341.83 | 2,670 |
| 2024-12-12 | 10,450.00 | 10,550.00 | 10,450.00 | 10,490.00 | 9,167.05 | 2,822 |
| 2024-12-11 | 10,320.00 | 10,490.00 | 10,320.00 | 10,480.00 | 9,158.31 | 3,621 |
| 2024-12-10 | 10,160.00 | 10,330.00 | 10,160.00 | 10,320.00 | 9,018.49 | 2,469 |
| 2024-12-09 | 10,410.00 | 10,410.00 | 10,150.00 | 10,160.00 | 8,878.67 | 8,870 |
| 2024-12-06 | 10,310.00 | 10,470.00 | 10,140.00 | 10,470.00 | 9,149.57 | 24,155 |
| 2024-12-05 | 10,340.00 | 10,440.00 | 10,200.00 | 10,310.00 | 9,009.75 | 5,399 |
| 2024-12-04 | 10,390.00 | 10,580.00 | 10,300.00 | 10,340.00 | 9,035.97 | 8,837 |
| 2024-12-03 | 10,600.00 | 10,680.00 | 10,480.00 | 10,590.00 | 9,254.44 | 5,169 |
| 2024-12-02 | 10,600.00 | 10,600.00 | 10,500.00 | 10,550.00 | 9,219.48 | 4,477 |
| 2024-11-29 | 10,550.00 | 10,600.00 | 10,510.00 | 10,510.00 | 9,184.53 | 1,751 |
| 2024-11-28 | 10,600.00 | 10,650.00 | 10,470.00 | 10,620.00 | 9,280.66 | 4,609 |
| 2024-11-27 | 10,500.00 | 10,580.00 | 10,500.00 | 10,570.00 | 9,236.96 | 4,888 |
| 2024-11-26 | 10,570.00 | 10,570.00 | 10,390.00 | 10,500.00 | 9,175.79 | 4,047 |
| 2024-11-25 | 10,460.00 | 10,500.00 | 10,340.00 | 10,500.00 | 9,175.79 | 3,787 |
| 2024-11-22 | 10,400.00 | 10,470.00 | 10,280.00 | 10,390.00 | 9,079.66 | 4,485 |
| 2024-11-21 | 10,470.00 | 10,470.00 | 10,300.00 | 10,400.00 | 9,088.40 | 8,773 |
| 2024-11-20 | 10,660.00 | 10,660.00 | 10,340.00 | 10,440.00 | 9,123.36 | 11,822 |
| 2024-11-19 | 10,400.00 | 10,600.00 | 10,320.00 | 10,540.00 | 9,210.74 | 6,329 |
| 2024-11-18 | 10,670.00 | 10,670.00 | 10,240.00 | 10,470.00 | 9,149.57 | 15,184 |
| 2024-11-15 | 10,180.00 | 10,590.00 | 10,050.00 | 10,560.00 | 9,228.22 | 23,819 |
| 2024-11-14 | 10,660.00 | 11,250.00 | 10,020.00 | 10,300.00 | 9,001.01 | 67,893 |
| 2024-11-13 | 10,660.00 | 10,940.00 | 10,630.00 | 10,760.00 | 9,403.00 | 14,948 |
| 2024-11-12 | 11,220.00 | 11,250.00 | 10,620.00 | 10,750.00 | 9,394.26 | 25,660 |
| 2024-11-11 | 11,330.00 | 11,330.00 | 11,070.00 | 11,260.00 | 9,839.94 | 4,879 |
| 2024-11-08 | 11,290.00 | 11,410.00 | 11,170.00 | 11,330.00 | 9,901.11 | 10,723 |
| 2024-11-07 | 11,400.00 | 11,420.00 | 11,170.00 | 11,290.00 | 9,866.16 | 2,699 |
| 2024-11-06 | 11,230.00 | 11,350.00 | 11,150.00 | 11,300.00 | 9,874.90 | 4,963 |
| 2024-11-05 | 11,370.00 | 11,390.00 | 11,100.00 | 11,230.00 | 9,813.72 | 6,058 |
| 2024-11-04 | 10,990.00 | 11,260.00 | 10,980.00 | 11,190.00 | 9,778.77 | 14,853 |
| 2024-11-01 | 11,040.00 | 11,040.00 | 10,920.00 | 11,000.00 | 9,612.73 | 3,530 |
| 2024-10-31 | 10,930.00 | 11,030.00 | 10,930.00 | 11,000.00 | 9,612.73 | 5,823 |
| 2024-10-30 | 10,840.00 | 10,940.00 | 10,830.00 | 10,920.00 | 9,542.82 | 4,784 |
| 2024-10-29 | 10,940.00 | 10,960.00 | 10,840.00 | 10,930.00 | 9,551.56 | 7,305 |
| 2024-10-28 | 10,980.00 | 10,990.00 | 10,890.00 | 10,910.00 | 9,534.08 | 7,410 |
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.