ESTec Corporation (KOSDAQ:069510)
South Korea · Delayed Price · Currency is KRW 14,480
+450 (3.21%)
At close: Jan 23, 2026
ESTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 14,040.00 | 14,570.00 | 14,040.00 | 14,480.00 | 14,480.00 | 3.21% | 24,597 |
| Jan 22, 2026 | 13,850.00 | 14,080.00 | 13,820.00 | 14,030.00 | 14,030.00 | 1.30% | 11,289 |
| Jan 21, 2026 | 14,000.00 | 14,000.00 | 13,650.00 | 13,850.00 | 13,850.00 | -1.77% | 11,610 |
| Jan 20, 2026 | 13,930.00 | 14,210.00 | 13,700.00 | 14,100.00 | 14,100.00 | 1.44% | 16,739 |
| Jan 19, 2026 | 13,980.00 | 13,980.00 | 13,720.00 | 13,900.00 | 13,900.00 | - | 9,896 |
| Jan 16, 2026 | 13,830.00 | 14,550.00 | 13,650.00 | 13,900.00 | 13,900.00 | -0.07% | 22,928 |
| Jan 15, 2026 | 13,840.00 | 13,990.00 | 13,660.00 | 13,910.00 | 13,910.00 | -0.64% | 14,558 |
| Jan 14, 2026 | 13,850.00 | 14,090.00 | 13,730.00 | 14,000.00 | 14,000.00 | 1.08% | 9,384 |
| Jan 13, 2026 | 14,280.00 | 14,280.00 | 13,800.00 | 13,850.00 | 13,850.00 | -1.14% | 13,451 |
| Jan 12, 2026 | 13,950.00 | 14,150.00 | 13,770.00 | 14,010.00 | 14,010.00 | 0.43% | 10,865 |
| Jan 9, 2026 | 13,860.00 | 14,100.00 | 13,735.00 | 13,950.00 | 13,950.00 | 0.65% | 7,686 |
| Jan 8, 2026 | 14,020.00 | 14,140.00 | 13,850.00 | 13,860.00 | 13,860.00 | -1.00% | 18,140 |
| Jan 7, 2026 | 14,070.00 | 14,070.00 | 13,910.00 | 14,000.00 | 14,000.00 | -0.50% | 11,744 |
| Jan 6, 2026 | 14,230.00 | 14,380.00 | 14,070.00 | 14,070.00 | 14,070.00 | -1.12% | 14,793 |
| Jan 5, 2026 | 14,400.00 | 14,590.00 | 14,200.00 | 14,230.00 | 14,230.00 | -0.56% | 18,298 |
| Jan 2, 2026 | 14,570.00 | 14,760.00 | 14,260.00 | 14,310.00 | 14,310.00 | -1.78% | 12,288 |
| Dec 30, 2025 | 15,070.00 | 15,070.00 | 14,550.00 | 14,570.00 | 14,570.00 | -2.35% | 12,594 |
| Dec 29, 2025 | 15,610.00 | 16,020.00 | 14,820.00 | 14,920.00 | 14,920.00 | -7.21% | 47,479 |
| Dec 26, 2025 | 16,080.00 | 16,360.00 | 15,990.00 | 16,080.00 | 15,230.00 | - | 18,125 |
| Dec 24, 2025 | 16,040.00 | 16,220.00 | 16,000.00 | 16,080.00 | 15,230.00 | -0.56% | 9,404 |
| Dec 23, 2025 | 16,520.00 | 16,670.00 | 15,980.00 | 16,170.00 | 15,315.24 | - | 22,694 |
| Dec 22, 2025 | 16,230.00 | 16,400.00 | 15,880.00 | 16,170.00 | 15,315.24 | 0.43% | 24,105 |
| Dec 19, 2025 | 16,000.00 | 16,155.00 | 15,800.00 | 16,100.00 | 15,248.94 | 0.63% | 11,858 |
| Dec 18, 2025 | 16,290.00 | 16,370.00 | 15,900.00 | 16,000.00 | 15,154.23 | -1.78% | 10,889 |
| Dec 17, 2025 | 15,950.00 | 16,560.00 | 15,900.00 | 16,290.00 | 15,428.90 | 2.13% | 25,239 |
| Dec 16, 2025 | 16,400.00 | 16,400.00 | 15,900.00 | 15,950.00 | 15,106.87 | -1.30% | 18,333 |
| Dec 15, 2025 | 16,010.00 | 16,300.00 | 16,000.00 | 16,160.00 | 15,305.77 | 0.50% | 18,747 |
| Dec 12, 2025 | 16,100.00 | 16,340.00 | 15,700.00 | 16,080.00 | 15,230.00 | -0.12% | 17,476 |
| Dec 11, 2025 | 15,720.00 | 16,150.00 | 15,720.00 | 16,100.00 | 15,248.94 | 2.55% | 39,634 |
| Dec 10, 2025 | 15,990.00 | 15,990.00 | 15,630.00 | 15,700.00 | 14,870.09 | -1.32% | 9,249 |
| Dec 9, 2025 | 15,820.00 | 15,910.00 | 15,680.00 | 15,910.00 | 15,068.99 | 0.63% | 11,039 |
| Dec 8, 2025 | 15,290.00 | 15,810.00 | 15,220.00 | 15,810.00 | 14,974.27 | 3.47% | 27,336 |
| Dec 5, 2025 | 15,490.00 | 15,490.00 | 14,500.00 | 15,280.00 | 14,472.29 | -0.78% | 9,458 |
| Dec 4, 2025 | 15,130.00 | 15,480.00 | 15,130.00 | 15,400.00 | 14,585.95 | 1.99% | 8,277 |
| Dec 3, 2025 | 15,310.00 | 15,540.00 | 15,100.00 | 15,100.00 | 14,301.80 | -1.37% | 8,859 |
| Dec 2, 2025 | 15,200.00 | 15,650.00 | 15,000.00 | 15,310.00 | 14,500.70 | 0.59% | 8,454 |
| Dec 1, 2025 | 14,770.00 | 15,430.00 | 14,770.00 | 15,220.00 | 14,415.46 | 2.28% | 18,393 |
| Nov 28, 2025 | 14,650.00 | 14,890.00 | 14,480.00 | 14,880.00 | 14,093.43 | 1.57% | 17,583 |
| Nov 27, 2025 | 14,620.00 | 14,740.00 | 14,450.00 | 14,650.00 | 13,875.59 | 0.21% | 16,595 |
| Nov 26, 2025 | 14,580.00 | 14,690.00 | 14,350.00 | 14,620.00 | 13,847.18 | 0.48% | 8,669 |
| Nov 25, 2025 | 14,220.00 | 14,650.00 | 14,220.00 | 14,550.00 | 13,780.88 | 2.32% | 24,994 |
| Nov 24, 2025 | 14,490.00 | 14,650.00 | 14,130.00 | 14,220.00 | 13,468.32 | 0.64% | 18,836 |
| Nov 21, 2025 | 14,470.00 | 14,470.00 | 14,070.00 | 14,130.00 | 13,383.08 | -2.75% | 22,671 |
| Nov 20, 2025 | 14,160.00 | 14,570.00 | 14,140.00 | 14,530.00 | 13,761.93 | 2.61% | 11,286 |
| Nov 19, 2025 | 14,160.00 | 14,460.00 | 14,000.00 | 14,160.00 | 13,411.49 | - | 7,531 |
| Nov 18, 2025 | 14,270.00 | 14,400.00 | 14,090.00 | 14,160.00 | 13,411.49 | -1.87% | 11,331 |
| Nov 17, 2025 | 14,780.00 | 14,860.00 | 14,240.00 | 14,430.00 | 13,667.22 | -2.37% | 31,086 |
| Nov 14, 2025 | 14,720.00 | 14,880.00 | 14,640.00 | 14,780.00 | 13,998.72 | 0.34% | 15,483 |
| Nov 13, 2025 | 15,000.00 | 15,020.00 | 14,700.00 | 14,730.00 | 13,951.36 | -1.47% | 15,866 |
| Nov 12, 2025 | 14,480.00 | 14,970.00 | 14,480.00 | 14,950.00 | 14,159.73 | 3.32% | 22,519 |