ESTec Corporation (KOSDAQ:069510)
South Korea · Delayed Price · Currency is KRW 14,790
-150 (-1.00%)
At close: Apr 2, 2026
ESTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14,940.00 | 15,020.00 | 14,550.00 | 14,790.00 | 14,790.00 | -1.00% | 12,048 |
| Apr 1, 2026 | 14,780.00 | 14,980.00 | 14,620.00 | 14,940.00 | 14,940.00 | 1.15% | 8,626 |
| Mar 31, 2026 | 14,740.00 | 14,770.00 | 14,400.00 | 14,770.00 | 14,770.00 | - | 9,319 |
| Mar 30, 2026 | 15,020.00 | 15,020.00 | 14,530.00 | 14,770.00 | 14,770.00 | -2.38% | 13,718 |
| Mar 27, 2026 | 14,800.00 | 15,130.00 | 14,610.00 | 15,130.00 | 15,130.00 | 2.02% | 8,971 |
| Mar 26, 2026 | 14,900.00 | 15,050.00 | 14,740.00 | 14,830.00 | 14,830.00 | -0.67% | 9,472 |
| Mar 25, 2026 | 14,920.00 | 15,200.00 | 14,750.00 | 14,930.00 | 14,930.00 | 0.95% | 22,333 |
| Mar 24, 2026 | 14,520.00 | 14,920.00 | 14,430.00 | 14,790.00 | 14,790.00 | 2.49% | 11,166 |
| Mar 23, 2026 | 15,040.00 | 15,040.00 | 14,400.00 | 14,430.00 | 14,430.00 | -4.18% | 19,909 |
| Mar 20, 2026 | 14,710.00 | 15,110.00 | 14,610.00 | 15,060.00 | 15,060.00 | 2.38% | 12,087 |
| Mar 19, 2026 | 15,130.00 | 15,130.00 | 14,640.00 | 14,710.00 | 14,710.00 | -2.78% | 14,928 |
| Mar 18, 2026 | 14,990.00 | 15,230.00 | 14,850.00 | 15,130.00 | 15,130.00 | 1.68% | 7,019 |
| Mar 17, 2026 | 14,790.00 | 15,260.00 | 14,780.00 | 14,880.00 | 14,880.00 | 0.81% | 11,591 |
| Mar 16, 2026 | 15,000.00 | 15,140.00 | 14,620.00 | 14,760.00 | 14,760.00 | -1.40% | 17,660 |
| Mar 13, 2026 | 14,950.00 | 15,170.00 | 14,750.00 | 14,970.00 | 14,970.00 | 0.13% | 5,815 |
| Mar 12, 2026 | 15,000.00 | 15,140.00 | 14,710.00 | 14,950.00 | 14,950.00 | 0.34% | 8,933 |
| Mar 11, 2026 | 14,590.00 | 15,080.00 | 14,590.00 | 14,900.00 | 14,900.00 | 2.26% | 8,081 |
| Mar 10, 2026 | 14,480.00 | 14,590.00 | 14,400.00 | 14,570.00 | 14,570.00 | 2.25% | 6,971 |
| Mar 9, 2026 | 14,680.00 | 14,690.00 | 13,700.00 | 14,250.00 | 14,250.00 | -5.25% | 16,546 |
| Mar 6, 2026 | 14,430.00 | 15,500.00 | 14,430.00 | 15,040.00 | 15,040.00 | 3.44% | 17,258 |
| Mar 5, 2026 | 14,550.00 | 14,870.00 | 14,400.00 | 14,540.00 | 14,540.00 | 2.18% | 20,134 |
| Mar 4, 2026 | 15,000.00 | 15,030.00 | 13,810.00 | 14,230.00 | 14,230.00 | -5.39% | 47,512 |
| Mar 3, 2026 | 15,390.00 | 15,890.00 | 14,990.00 | 15,040.00 | 15,040.00 | -3.16% | 42,971 |
| Feb 27, 2026 | 15,800.00 | 15,960.00 | 15,440.00 | 15,530.00 | 15,530.00 | -1.71% | 23,053 |
| Feb 26, 2026 | 15,680.00 | 15,970.00 | 15,620.00 | 15,800.00 | 15,800.00 | 2.27% | 24,377 |
| Feb 25, 2026 | 15,710.00 | 16,200.00 | 15,140.00 | 15,450.00 | 15,450.00 | -1.59% | 31,422 |
| Feb 24, 2026 | 16,100.00 | 16,110.00 | 15,500.00 | 15,700.00 | 15,700.00 | -2.48% | 28,338 |
| Feb 23, 2026 | 15,860.00 | 16,350.00 | 15,830.00 | 16,100.00 | 16,100.00 | 2.42% | 42,935 |
| Feb 20, 2026 | 15,760.00 | 16,050.00 | 15,460.00 | 15,720.00 | 15,720.00 | 0.45% | 37,417 |
| Feb 19, 2026 | 15,400.00 | 15,790.00 | 15,020.00 | 15,650.00 | 15,650.00 | 1.69% | 28,710 |
| Feb 13, 2026 | 15,070.00 | 15,580.00 | 14,770.00 | 15,390.00 | 15,390.00 | 2.19% | 40,162 |
| Feb 12, 2026 | 15,090.00 | 15,230.00 | 14,920.00 | 15,060.00 | 15,060.00 | 0.47% | 13,377 |
| Feb 11, 2026 | 14,990.00 | 15,100.00 | 14,880.00 | 14,990.00 | 14,990.00 | -0.07% | 12,340 |
| Feb 10, 2026 | 15,040.00 | 15,130.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.27% | 11,932 |
| Feb 9, 2026 | 14,760.00 | 15,440.00 | 14,670.00 | 15,040.00 | 15,040.00 | 2.94% | 10,855 |
| Feb 6, 2026 | 14,740.00 | 14,780.00 | 14,160.00 | 14,610.00 | 14,610.00 | -1.95% | 16,940 |
| Feb 5, 2026 | 15,160.00 | 15,300.00 | 14,900.00 | 14,900.00 | 14,900.00 | -1.72% | 10,880 |
| Feb 4, 2026 | 14,680.00 | 15,290.00 | 14,680.00 | 15,160.00 | 15,160.00 | 3.27% | 15,853 |
| Feb 3, 2026 | 14,730.00 | 15,310.00 | 14,640.00 | 14,680.00 | 14,680.00 | 0.41% | 14,361 |
| Feb 2, 2026 | 15,470.00 | 15,470.00 | 14,620.00 | 14,620.00 | 14,620.00 | -5.49% | 22,455 |
| Jan 30, 2026 | 14,530.00 | 15,820.00 | 14,500.00 | 15,470.00 | 15,470.00 | 6.47% | 53,877 |
| Jan 29, 2026 | 14,450.00 | 14,620.00 | 14,220.00 | 14,530.00 | 14,530.00 | 0.55% | 14,507 |
| Jan 28, 2026 | 14,710.00 | 14,710.00 | 14,380.00 | 14,450.00 | 14,450.00 | -1.77% | 17,601 |
| Jan 27, 2026 | 14,800.00 | 14,880.00 | 14,490.00 | 14,710.00 | 14,710.00 | -0.61% | 59,600 |
| Jan 26, 2026 | 14,490.00 | 15,020.00 | 14,490.00 | 14,800.00 | 14,800.00 | 2.21% | 30,086 |
| 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 |