ESTec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 10,850.00 | 10,900.00 | 10,710.00 | 10,810.00 | 9,446.69 | 3,228 |
| 2024-10-24 | 10,920.00 | 11,010.00 | 10,740.00 | 10,860.00 | 9,490.39 | 8,425 |
| 2024-10-23 | 10,620.00 | 10,810.00 | 10,600.00 | 10,810.00 | 9,446.69 | 4,421 |
| 2024-10-22 | 10,860.00 | 10,940.00 | 10,740.00 | 10,740.00 | 9,385.52 | 1,287 |
| 2024-10-21 | 10,750.00 | 10,940.00 | 10,750.00 | 10,860.00 | 9,490.39 | 3,127 |
| 2024-10-18 | 10,670.00 | 10,750.00 | 10,600.00 | 10,750.00 | 9,394.26 | 6,911 |
| 2024-10-17 | 10,960.00 | 10,960.00 | 10,650.00 | 10,680.00 | 9,333.09 | 7,243 |
| 2024-10-16 | 10,890.00 | 11,010.00 | 10,890.00 | 10,970.00 | 9,586.51 | 4,157 |
| 2024-10-15 | 10,930.00 | 11,060.00 | 10,920.00 | 11,050.00 | 9,656.43 | 6,563 |
| 2024-10-14 | 11,020.00 | 11,020.00 | 10,790.00 | 10,980.00 | 9,595.25 | 7,551 |
| 2024-10-11 | 10,930.00 | 11,070.00 | 10,890.00 | 11,020.00 | 9,630.21 | 6,815 |
| 2024-10-10 | 11,000.00 | 11,040.00 | 10,780.00 | 10,930.00 | 9,551.56 | 10,187 |
| 2024-10-08 | 10,910.00 | 10,920.00 | 10,750.00 | 10,800.00 | 9,437.95 | 3,870 |
| 2024-10-07 | 10,960.00 | 10,960.00 | 10,710.00 | 10,910.00 | 9,534.08 | 14,266 |
| 2024-10-04 | 10,980.00 | 10,980.00 | 10,800.00 | 10,800.00 | 9,437.95 | 4,826 |
| 2024-10-02 | 10,880.00 | 10,950.00 | 10,720.00 | 10,940.00 | 9,560.30 | 5,742 |
| 2024-09-30 | 10,830.00 | 10,980.00 | 10,800.00 | 10,880.00 | 9,507.87 | 11,676 |
| 2024-09-27 | 10,680.00 | 10,850.00 | 10,670.00 | 10,800.00 | 9,437.95 | 3,698 |
| 2024-09-26 | 10,630.00 | 10,870.00 | 10,600.00 | 10,730.00 | 9,376.78 | 7,155 |
| 2024-09-25 | 10,650.00 | 10,940.00 | 10,620.00 | 10,720.00 | 9,368.04 | 7,073 |
| 2024-09-24 | 10,720.00 | 10,730.00 | 10,550.00 | 10,650.00 | 9,306.87 | 4,383 |
| 2024-09-23 | 10,890.00 | 10,890.00 | 10,560.00 | 10,720.00 | 9,368.04 | 3,424 |
| 2024-09-20 | 10,500.00 | 10,930.00 | 10,500.00 | 10,930.00 | 9,551.56 | 6,272 |
| 2024-09-19 | 10,670.00 | 10,670.00 | 10,460.00 | 10,580.00 | 9,245.70 | 2,702 |
| 2024-09-13 | 10,570.00 | 10,570.00 | 10,390.00 | 10,440.00 | 9,123.36 | 4,491 |
| 2024-09-12 | 10,500.00 | 10,630.00 | 10,500.00 | 10,590.00 | 9,254.44 | 4,669 |
| 2024-09-11 | 10,630.00 | 10,630.00 | 10,420.00 | 10,570.00 | 9,236.96 | 1,489 |
| 2024-09-10 | 10,500.00 | 10,640.00 | 10,500.00 | 10,630.00 | 9,289.39 | 6,316 |
| 2024-09-09 | 10,100.00 | 10,480.00 | 10,100.00 | 10,480.00 | 9,158.31 | 6,381 |
| 2024-09-06 | 10,420.00 | 10,500.00 | 10,130.00 | 10,350.00 | 9,044.71 | 8,099 |
| 2024-09-05 | 10,360.00 | 10,500.00 | 10,350.00 | 10,450.00 | 9,132.09 | 3,042 |
| 2024-09-04 | 10,270.00 | 10,690.00 | 10,160.00 | 10,230.00 | 8,939.84 | 12,925 |
| 2024-09-03 | 10,560.00 | 10,580.00 | 10,380.00 | 10,380.00 | 9,070.92 | 14,919 |
| 2024-09-02 | 10,760.00 | 10,770.00 | 10,420.00 | 10,560.00 | 9,228.22 | 10,380 |
| 2024-08-30 | 10,780.00 | 10,810.00 | 10,680.00 | 10,780.00 | 9,420.48 | 4,270 |
| 2024-08-29 | 10,840.00 | 10,950.00 | 10,780.00 | 10,780.00 | 9,420.48 | 3,258 |
| 2024-08-28 | 10,930.00 | 11,100.00 | 10,810.00 | 10,950.00 | 9,569.04 | 6,521 |
| 2024-08-27 | 10,990.00 | 10,990.00 | 10,630.00 | 10,930.00 | 9,551.56 | 8,258 |
| 2024-08-26 | 10,860.00 | 11,600.00 | 10,860.00 | 11,020.00 | 9,630.21 | 19,334 |
| 2024-08-23 | 10,860.00 | 11,000.00 | 10,620.00 | 10,860.00 | 9,490.39 | 15,554 |
| 2024-08-22 | 11,090.00 | 11,240.00 | 10,940.00 | 11,060.00 | 9,665.16 | 7,962 |
| 2024-08-21 | 10,930.00 | 11,300.00 | 10,840.00 | 11,210.00 | 9,796.25 | 18,987 |
| 2024-08-20 | 10,880.00 | 11,050.00 | 10,800.00 | 10,930.00 | 9,551.56 | 10,799 |
| 2024-08-19 | 10,890.00 | 11,260.00 | 10,880.00 | 10,990.00 | 9,603.99 | 30,603 |
| 2024-08-16 | 11,000.00 | 11,480.00 | 10,810.00 | 10,880.00 | 9,507.87 | 115,682 |
| 2024-08-14 | 9,580.00 | 10,880.00 | 9,580.00 | 10,490.00 | 9,167.05 | 56,314 |
| 2024-08-13 | 9,310.00 | 9,600.00 | 9,250.00 | 9,580.00 | 8,371.82 | 5,334 |
| 2024-08-12 | 9,590.00 | 9,590.00 | 9,350.00 | 9,370.00 | 8,188.30 | 5,506 |
| 2024-08-09 | 9,340.00 | 9,580.00 | 9,340.00 | 9,470.00 | 8,275.69 | 1,025 |
| 2024-08-08 | 9,250.00 | 9,460.00 | 9,220.00 | 9,300.00 | 8,127.13 | 3,300 |
| 2024-08-07 | 9,300.00 | 9,400.00 | 9,160.00 | 9,250.00 | 8,083.43 | 5,181 |
| 2024-08-06 | 9,150.00 | 9,360.00 | 9,150.00 | 9,300.00 | 8,127.13 | 4,189 |
| 2024-08-05 | 9,820.00 | 9,820.00 | 8,540.00 | 9,100.00 | 7,952.35 | 14,280 |
| 2024-08-02 | 10,050.00 | 10,070.00 | 9,800.00 | 9,900.00 | 8,651.46 | 2,970 |
| 2024-08-01 | 9,970.00 | 10,030.00 | 9,820.00 | 10,000.00 | 8,738.85 | 4,341 |
| 2024-07-31 | 9,670.00 | 9,950.00 | 9,670.00 | 9,880.00 | 8,633.98 | 3,682 |
| 2024-07-30 | 9,840.00 | 9,900.00 | 9,760.00 | 9,760.00 | 8,529.11 | 3,182 |
| 2024-07-29 | 9,590.00 | 9,850.00 | 9,590.00 | 9,850.00 | 8,607.76 | 2,013 |
| 2024-07-26 | 9,770.00 | 9,810.00 | 9,560.00 | 9,690.00 | 8,467.94 | 7,621 |
| 2024-07-25 | 9,770.00 | 9,980.00 | 9,690.00 | 9,770.00 | 8,537.85 | 5,556 |
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.