ESTec Corporation (KOSDAQ:069510)
South Korea · Delayed Price · Currency is KRW 14,330
-90 (-0.62%)
At close: Oct 10, 2025
ESTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 14,570.00 | 14,570.00 | 14,280.00 | 14,330.00 | 14,330.00 | -0.62% | 10,982 |
| Oct 2, 2025 | 14,360.00 | 14,550.00 | 14,350.00 | 14,420.00 | 14,420.00 | 0.42% | 13,002 |
| Oct 1, 2025 | 14,620.00 | 14,620.00 | 14,350.00 | 14,360.00 | 14,360.00 | -1.31% | 8,494 |
| Sep 30, 2025 | 14,600.00 | 14,620.00 | 14,400.00 | 14,550.00 | 14,550.00 | 0.41% | 7,368 |
| Sep 29, 2025 | 14,450.00 | 14,750.00 | 14,450.00 | 14,490.00 | 14,490.00 | 0.28% | 16,396 |
| Sep 26, 2025 | 14,390.00 | 14,540.00 | 14,130.00 | 14,450.00 | 14,450.00 | 0.49% | 15,515 |
| Sep 25, 2025 | 14,380.00 | 14,480.00 | 14,330.00 | 14,380.00 | 14,380.00 | 0.07% | 7,045 |
| Sep 24, 2025 | 14,430.00 | 14,440.00 | 14,250.00 | 14,370.00 | 14,370.00 | -0.42% | 8,932 |
| Sep 23, 2025 | 14,380.00 | 14,520.00 | 14,260.00 | 14,430.00 | 14,430.00 | 0.35% | 9,903 |
| Sep 22, 2025 | 14,700.00 | 14,700.00 | 14,380.00 | 14,380.00 | 14,380.00 | -1.24% | 20,153 |
| Sep 19, 2025 | 14,710.00 | 14,800.00 | 14,550.00 | 14,560.00 | 14,560.00 | -1.42% | 11,511 |
| Sep 18, 2025 | 14,600.00 | 14,930.00 | 14,580.00 | 14,770.00 | 14,770.00 | 1.16% | 12,155 |
| Sep 17, 2025 | 14,700.00 | 14,870.00 | 14,540.00 | 14,600.00 | 14,600.00 | -0.68% | 9,422 |
| Sep 16, 2025 | 14,880.00 | 14,880.00 | 14,530.00 | 14,700.00 | 14,700.00 | -1.21% | 26,174 |
| Sep 15, 2025 | 14,880.00 | 15,100.00 | 14,710.00 | 14,880.00 | 14,880.00 | - | 17,924 |
| Sep 12, 2025 | 15,200.00 | 15,200.00 | 14,750.00 | 14,880.00 | 14,880.00 | -0.47% | 12,480 |
| Sep 11, 2025 | 14,870.00 | 15,240.00 | 14,800.00 | 14,950.00 | 14,950.00 | 0.54% | 13,449 |
| Sep 10, 2025 | 14,570.00 | 14,970.00 | 14,570.00 | 14,870.00 | 14,870.00 | 1.78% | 9,493 |
| Sep 9, 2025 | 14,340.00 | 14,700.00 | 14,340.00 | 14,610.00 | 14,610.00 | 1.88% | 18,517 |
| Sep 8, 2025 | 14,320.00 | 14,350.00 | 14,200.00 | 14,340.00 | 14,340.00 | 0.99% | 11,355 |
| Sep 5, 2025 | 14,300.00 | 14,440.00 | 14,140.00 | 14,200.00 | 14,200.00 | 0.14% | 13,019 |
| Sep 4, 2025 | 14,050.00 | 14,290.00 | 14,020.00 | 14,180.00 | 14,180.00 | 0.93% | 8,818 |
| Sep 3, 2025 | 14,090.00 | 14,290.00 | 13,980.00 | 14,050.00 | 14,050.00 | -0.28% | 18,429 |
| Sep 2, 2025 | 14,280.00 | 14,280.00 | 13,980.00 | 14,090.00 | 14,090.00 | -0.42% | 12,779 |
| Sep 1, 2025 | 14,320.00 | 14,450.00 | 14,120.00 | 14,150.00 | 14,150.00 | -1.26% | 14,509 |
| Aug 29, 2025 | 14,560.00 | 14,680.00 | 14,320.00 | 14,330.00 | 14,330.00 | -1.51% | 11,482 |
| Aug 28, 2025 | 14,300.00 | 14,620.00 | 14,290.00 | 14,550.00 | 14,550.00 | 2.03% | 14,113 |
| Aug 27, 2025 | 14,370.00 | 14,390.00 | 14,170.00 | 14,260.00 | 14,260.00 | -0.77% | 9,707 |
| Aug 26, 2025 | 14,250.00 | 14,490.00 | 14,140.00 | 14,370.00 | 14,370.00 | - | 9,989 |
| Aug 25, 2025 | 14,410.00 | 14,620.00 | 14,170.00 | 14,370.00 | 14,370.00 | -0.28% | 16,513 |
| Aug 22, 2025 | 14,260.00 | 14,620.00 | 14,170.00 | 14,410.00 | 14,410.00 | 1.05% | 6,494 |
| Aug 21, 2025 | 14,270.00 | 14,600.00 | 14,200.00 | 14,260.00 | 14,260.00 | -0.42% | 18,072 |
| Aug 20, 2025 | 13,790.00 | 14,340.00 | 13,650.00 | 14,320.00 | 14,320.00 | 2.80% | 24,931 |
| Aug 19, 2025 | 14,210.00 | 14,360.00 | 13,920.00 | 13,930.00 | 13,930.00 | -1.97% | 29,096 |
| Aug 18, 2025 | 15,800.00 | 15,800.00 | 14,070.00 | 14,210.00 | 14,210.00 | -11.08% | 108,083 |
| Aug 14, 2025 | 16,330.00 | 16,570.00 | 15,980.00 | 15,980.00 | 15,980.00 | -2.14% | 13,923 |
| Aug 13, 2025 | 16,140.00 | 16,370.00 | 15,900.00 | 16,330.00 | 16,330.00 | 1.24% | 11,923 |
| Aug 12, 2025 | 16,050.00 | 16,430.00 | 16,050.00 | 16,130.00 | 16,130.00 | 0.56% | 8,749 |
| Aug 11, 2025 | 16,030.00 | 16,250.00 | 15,940.00 | 16,040.00 | 16,040.00 | -0.19% | 10,050 |
| Aug 8, 2025 | 16,260.00 | 16,510.00 | 15,990.00 | 16,070.00 | 16,070.00 | -1.11% | 7,837 |
| Aug 7, 2025 | 16,350.00 | 16,500.00 | 16,020.00 | 16,250.00 | 16,250.00 | -0.61% | 9,715 |
| Aug 6, 2025 | 16,450.00 | 16,620.00 | 16,200.00 | 16,350.00 | 16,350.00 | -0.37% | 7,321 |
| Aug 5, 2025 | 16,350.00 | 16,700.00 | 16,140.00 | 16,410.00 | 16,410.00 | 0.67% | 16,243 |
| Aug 4, 2025 | 16,350.00 | 16,620.00 | 15,920.00 | 16,300.00 | 16,300.00 | 1.05% | 10,558 |
| Aug 1, 2025 | 16,460.00 | 16,570.00 | 15,660.00 | 16,130.00 | 16,130.00 | -2.77% | 39,058 |
| Jul 31, 2025 | 17,050.00 | 17,080.00 | 16,500.00 | 16,590.00 | 16,590.00 | -2.12% | 15,954 |
| Jul 30, 2025 | 17,100.00 | 17,340.00 | 16,930.00 | 16,950.00 | 16,950.00 | -0.41% | 7,440 |
| Jul 29, 2025 | 16,760.00 | 17,470.00 | 16,660.00 | 17,020.00 | 17,020.00 | 0.35% | 21,710 |
| Jul 28, 2025 | 17,300.00 | 17,300.00 | 16,760.00 | 16,960.00 | 16,960.00 | -2.70% | 21,376 |
| Jul 25, 2025 | 17,370.00 | 17,670.00 | 17,040.00 | 17,430.00 | 17,430.00 | 0.35% | 11,914 |