ESTec Corporation (KOSDAQ:069510)
South Korea · Delayed Price · Currency is KRW 16,350
-60 (-0.37%)
At close: Aug 6, 2025, 3:30 PM KST
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 16,350.00 | 16,500.00 | 16,020.00 | 16,250.00 | - | -0.61% | 9,715 |
| Aug 6, 2025 | 16,450.00 | 16,620.00 | 16,200.00 | 16,350.00 | - | -0.37% | 7,321 |
| Aug 5, 2025 | 16,350.00 | 16,700.00 | 16,140.00 | 16,410.00 | - | 0.67% | 16,243 |
| Aug 4, 2025 | 16,350.00 | 16,620.00 | 15,920.00 | 16,300.00 | - | 1.05% | 10,558 |
| Aug 1, 2025 | 16,460.00 | 16,570.00 | 15,660.00 | 16,130.00 | - | -2.77% | 39,058 |
| Jul 31, 2025 | 17,050.00 | 17,080.00 | 16,500.00 | 16,590.00 | - | -2.12% | 15,954 |
| Jul 30, 2025 | 17,100.00 | 17,340.00 | 16,930.00 | 16,950.00 | - | -0.41% | 7,440 |
| Jul 29, 2025 | 16,760.00 | 17,470.00 | 16,660.00 | 17,020.00 | - | 0.35% | 21,710 |
| Jul 28, 2025 | 17,300.00 | 17,300.00 | 16,760.00 | 16,960.00 | - | -2.70% | 21,376 |
| Jul 25, 2025 | 17,370.00 | 17,670.00 | 17,040.00 | 17,430.00 | - | 0.35% | 11,914 |
| Jul 24, 2025 | 18,020.00 | 18,140.00 | 17,300.00 | 17,370.00 | - | -3.29% | 20,093 |
| Jul 23, 2025 | 18,450.00 | 18,450.00 | 17,710.00 | 17,960.00 | - | -0.72% | 12,335 |
| Jul 22, 2025 | 17,910.00 | 18,440.00 | 17,870.00 | 18,090.00 | - | 0.61% | 24,613 |
| Jul 21, 2025 | 17,300.00 | 18,170.00 | 17,200.00 | 17,980.00 | - | 4.53% | 34,542 |
| Jul 18, 2025 | 17,460.00 | 17,770.00 | 16,930.00 | 17,200.00 | - | -1.43% | 18,638 |
| Jul 17, 2025 | 17,490.00 | 17,490.00 | 16,930.00 | 17,450.00 | - | 1.34% | 26,827 |
| Jul 16, 2025 | 17,830.00 | 17,940.00 | 17,200.00 | 17,220.00 | - | -3.42% | 20,096 |
| Jul 15, 2025 | 18,340.00 | 18,370.00 | 17,720.00 | 17,830.00 | - | -2.78% | 13,784 |
| Jul 14, 2025 | 18,100.00 | 18,350.00 | 17,720.00 | 18,340.00 | - | 2.40% | 30,270 |
| Jul 11, 2025 | 18,050.00 | 18,180.00 | 17,640.00 | 17,910.00 | - | -0.78% | 25,284 |
| Jul 10, 2025 | 17,950.00 | 18,450.00 | 17,860.00 | 18,050.00 | - | 1.06% | 18,955 |
| Jul 9, 2025 | 17,120.00 | 18,400.00 | 17,120.00 | 17,860.00 | - | 4.51% | 45,411 |
| Jul 8, 2025 | 16,690.00 | 17,140.00 | 16,520.00 | 17,090.00 | - | 2.40% | 10,833 |
| Jul 7, 2025 | 16,620.00 | 16,950.00 | 16,500.00 | 16,690.00 | - | 0.42% | 16,658 |
| Jul 4, 2025 | 17,270.00 | 17,290.00 | 16,500.00 | 16,620.00 | - | -3.71% | 36,821 |
| Jul 3, 2025 | 17,390.00 | 17,500.00 | 16,800.00 | 17,260.00 | - | -0.80% | 28,813 |
| Jul 2, 2025 | 17,960.00 | 17,960.00 | 17,250.00 | 17,400.00 | - | -3.55% | 36,866 |
| Jul 1, 2025 | 17,600.00 | 18,180.00 | 17,600.00 | 18,040.00 | - | 1.46% | 26,627 |
| Jun 30, 2025 | 17,050.00 | 17,870.00 | 16,930.00 | 17,780.00 | - | 4.28% | 29,855 |
| Jun 27, 2025 | 17,210.00 | 17,490.00 | 16,660.00 | 17,050.00 | - | -1.50% | 59,421 |
| Jun 26, 2025 | 17,970.00 | 17,970.00 | 16,600.00 | 17,310.00 | - | -3.67% | 89,435 |
| Jun 25, 2025 | 18,640.00 | 18,640.00 | 17,700.00 | 17,970.00 | - | -3.65% | 52,950 |
| Jun 24, 2025 | 19,140.00 | 19,280.00 | 18,500.00 | 18,650.00 | - | -1.27% | 52,483 |
| Jun 23, 2025 | 18,650.00 | 18,900.00 | 18,180.00 | 18,890.00 | - | -0.84% | 62,813 |
| Jun 20, 2025 | 19,050.00 | 19,230.00 | 18,520.00 | 19,050.00 | - | - | 71,090 |
| Jun 19, 2025 | 18,400.00 | 19,370.00 | 18,300.00 | 19,050.00 | - | 4.10% | 152,204 |
| Jun 18, 2025 | 16,200.00 | 20,450.00 | 16,200.00 | 18,300.00 | - | 16.19% | 877,222 |
| Jun 17, 2025 | 16,190.00 | 16,190.00 | 15,700.00 | 15,750.00 | - | -1.69% | 31,350 |
| Jun 16, 2025 | 15,700.00 | 16,600.00 | 15,530.00 | 16,020.00 | - | 1.78% | 42,078 |
| Jun 13, 2025 | 15,910.00 | 16,160.00 | 15,390.00 | 15,740.00 | - | -1.01% | 47,865 |
| Jun 12, 2025 | 15,600.00 | 16,060.00 | 15,310.00 | 15,900.00 | - | 1.99% | 54,532 |
| Jun 11, 2025 | 14,950.00 | 17,250.00 | 14,900.00 | 15,590.00 | - | 7.00% | 169,480 |
| Jun 10, 2025 | 15,180.00 | 15,270.00 | 14,460.00 | 14,570.00 | - | -4.02% | 41,484 |
| Jun 9, 2025 | 15,000.00 | 15,200.00 | 14,510.00 | 15,180.00 | - | 3.55% | 32,755 |
| Jun 5, 2025 | 14,860.00 | 15,010.00 | 14,520.00 | 14,660.00 | - | -0.95% | 14,884 |
| Jun 4, 2025 | 14,520.00 | 14,800.00 | 14,240.00 | 14,800.00 | - | 3.14% | 39,679 |
| Jun 2, 2025 | 14,200.00 | 14,490.00 | 14,100.00 | 14,350.00 | - | 1.34% | 28,152 |
| May 30, 2025 | 14,460.00 | 14,490.00 | 14,160.00 | 14,160.00 | - | -2.07% | 14,724 |
| May 29, 2025 | 13,920.00 | 14,470.00 | 13,920.00 | 14,460.00 | - | 3.88% | 26,959 |
| May 28, 2025 | 14,480.00 | 14,480.00 | 13,700.00 | 13,920.00 | - | -2.86% | 36,865 |