ESTec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13,700.00 | 14,220.00 | 13,700.00 | 14,220.00 | 14,220.00 | 6,614 |
| 2026-10-15 | 13,820.00 | 13,900.00 | 13,190.00 | 13,800.00 | 13,800.00 | 12,376 |
| 2026-10-14 | 13,700.00 | 13,880.00 | 13,700.00 | 13,820.00 | 13,820.00 | 6,304 |
| 2026-10-13 | 13,800.00 | 13,850.00 | 13,510.00 | 13,680.00 | 13,680.00 | 11,847 |
| 2026-10-12 | 13,640.00 | 13,970.00 | 13,640.00 | 13,780.00 | 13,780.00 | 13,367 |
| 2026-10-08 | 13,510.00 | 13,640.00 | 13,430.00 | 13,640.00 | 13,640.00 | 3,473 |
| 2026-10-07 | 13,300.00 | 13,520.00 | 13,260.00 | 13,510.00 | 13,510.00 | 3,245 |
| 2026-10-06 | 13,360.00 | 13,460.00 | 13,250.00 | 13,270.00 | 13,270.00 | 5,388 |
| 2026-10-02 | 13,270.00 | 13,470.00 | 13,190.00 | 13,370.00 | 13,370.00 | 7,662 |
| 2026-10-01 | 13,090.00 | 13,280.00 | 12,950.00 | 13,190.00 | 13,190.00 | 5,642 |
| 2026-09-30 | 13,250.00 | 13,250.00 | 13,040.00 | 13,040.00 | 13,040.00 | 4,147 |
| 2026-09-29 | 13,290.00 | 13,490.00 | 13,180.00 | 13,210.00 | 13,210.00 | 4,012 |
| 2026-09-28 | 13,300.00 | 13,340.00 | 13,220.00 | 13,290.00 | 13,290.00 | 5,003 |
| 2026-09-23 | 13,050.00 | 13,250.00 | 13,050.00 | 13,100.00 | 13,100.00 | 877 |
| 2026-09-22 | 13,160.00 | 13,570.00 | 13,020.00 | 13,050.00 | 13,050.00 | 9,442 |
| 2026-09-21 | 13,140.00 | 13,140.00 | 12,850.00 | 13,010.00 | 13,010.00 | 3,006 |
| 2026-09-18 | 12,950.00 | 13,030.00 | 12,700.00 | 12,940.00 | 12,940.00 | 5,608 |
| 2026-09-17 | 12,970.00 | 13,000.00 | 12,780.00 | 12,860.00 | 12,860.00 | 4,205 |
| 2026-09-16 | 13,040.00 | 13,080.00 | 12,950.00 | 12,960.00 | 12,960.00 | 5,437 |
| 2026-09-15 | 12,920.00 | 13,100.00 | 12,920.00 | 13,060.00 | 13,060.00 | 3,739 |
| 2026-09-14 | 12,960.00 | 13,030.00 | 12,700.00 | 12,990.00 | 12,990.00 | 697 |
| 2026-09-11 | 12,790.00 | 12,950.00 | 12,780.00 | 12,870.00 | 12,870.00 | 1,298 |
| 2026-09-10 | 12,920.00 | 12,950.00 | 12,760.00 | 12,890.00 | 12,890.00 | 698 |
| 2026-09-09 | 12,960.00 | 12,960.00 | 12,760.00 | 12,920.00 | 12,920.00 | 1,345 |
| 2026-09-08 | 13,010.00 | 13,120.00 | 12,740.00 | 12,930.00 | 12,930.00 | 6,706 |
| 2026-09-07 | 12,950.00 | 13,430.00 | 12,900.00 | 13,100.00 | 13,100.00 | 9,922 |
| 2026-09-04 | 12,590.00 | 13,230.00 | 12,590.00 | 12,950.00 | 12,950.00 | 13,453 |
| 2026-09-03 | 12,500.00 | 12,640.00 | 12,450.00 | 12,500.00 | 12,500.00 | 5,646 |
| 2026-09-02 | 12,610.00 | 12,730.00 | 12,510.00 | 12,510.00 | 12,510.00 | 1,804 |
| 2026-09-01 | 12,580.00 | 12,740.00 | 12,520.00 | 12,580.00 | 12,580.00 | 4,796 |
| 2026-08-31 | 12,600.00 | 12,840.00 | 12,510.00 | 12,580.00 | 12,580.00 | 2,199 |
| 2026-08-28 | 12,700.00 | 12,970.00 | 12,600.00 | 12,600.00 | 12,600.00 | 2,274 |
| 2026-08-27 | 12,830.00 | 12,840.00 | 12,620.00 | 12,680.00 | 12,680.00 | 3,380 |
| 2026-08-26 | 12,860.00 | 13,000.00 | 12,620.00 | 12,830.00 | 12,830.00 | 3,331 |
| 2026-08-25 | 13,000.00 | 13,000.00 | 12,440.00 | 12,860.00 | 12,860.00 | 17,287 |
| 2026-08-24 | 12,650.00 | 12,670.00 | 12,510.00 | 12,520.00 | 12,520.00 | 1,721 |
| 2026-08-21 | 12,840.00 | 12,840.00 | 12,600.00 | 12,640.00 | 12,640.00 | 1,807 |
| 2026-08-20 | 12,560.00 | 13,050.00 | 12,560.00 | 12,840.00 | 12,840.00 | 3,732 |
| 2026-08-19 | 12,500.00 | 13,010.00 | 12,470.00 | 12,940.00 | 12,940.00 | 94,811 |
| 2026-08-18 | 12,570.00 | 12,700.00 | 12,490.00 | 12,510.00 | 12,510.00 | 3,347 |
| 2026-08-14 | 12,500.00 | 12,680.00 | 12,500.00 | 12,560.00 | 12,560.00 | 1,308 |
| 2026-08-13 | 12,560.00 | 12,600.00 | 12,460.00 | 12,470.00 | 12,470.00 | 4,090 |
| 2026-08-12 | 12,750.00 | 12,750.00 | 12,520.00 | 12,520.00 | 12,520.00 | 4,996 |
| 2026-08-11 | 12,800.00 | 12,830.00 | 12,590.00 | 12,660.00 | 12,660.00 | 5,409 |
| 2026-08-10 | 12,600.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | 2,573 |
| 2026-08-07 | 12,500.00 | 12,680.00 | 12,480.00 | 12,600.00 | 12,600.00 | 1,507 |
| 2026-08-06 | 12,490.00 | 12,560.00 | 12,420.00 | 12,470.00 | 12,470.00 | 2,436 |
| 2026-08-05 | 12,610.00 | 12,640.00 | 12,470.00 | 12,490.00 | 12,490.00 | 6,053 |
| 2026-08-04 | 12,470.00 | 12,600.00 | 12,450.00 | 12,600.00 | 12,600.00 | 2,171 |
| 2026-08-03 | 12,430.00 | 12,620.00 | 12,150.00 | 12,330.00 | 12,330.00 | 3,915 |
| 2026-07-31 | 12,200.00 | 12,490.00 | 12,060.00 | 12,430.00 | 12,430.00 | 3,367 |
| 2026-07-30 | 12,210.00 | 12,380.00 | 11,980.00 | 12,080.00 | 12,080.00 | 4,849 |
| 2026-07-29 | 12,050.00 | 12,470.00 | 11,790.00 | 12,210.00 | 12,210.00 | 10,968 |
| 2026-07-28 | 12,620.00 | 12,630.00 | 12,000.00 | 12,000.00 | 12,000.00 | 7,558 |
| 2026-07-27 | 12,640.00 | 12,680.00 | 12,490.00 | 12,630.00 | 12,630.00 | 1,714 |
| 2026-07-24 | 12,390.00 | 12,620.00 | 12,390.00 | 12,510.00 | 12,510.00 | 3,287 |
| 2026-07-23 | 12,370.00 | 12,540.00 | 12,370.00 | 12,390.00 | 12,390.00 | 3,279 |
| 2026-07-22 | 12,420.00 | 12,540.00 | 12,220.00 | 12,370.00 | 12,370.00 | 7,671 |
| 2026-07-21 | 12,320.00 | 12,430.00 | 12,210.00 | 12,420.00 | 12,420.00 | 4,971 |
| 2026-07-20 | 12,730.00 | 12,730.00 | 12,220.00 | 12,320.00 | 12,320.00 | 3,267 |
Page 1 of 21 · 1,223 trading daysOlder →
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.