ESTec Corporation (KOSDAQ:069510)
South Korea · Delayed Price · Currency is KRW 14,260
-110 (-0.77%)
At close: Aug 27, 2025
ESTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 14,300.00 | 14,620.00 | 14,290.00 | 14,550.00 | - | 2.03% | 15,037 |
| Aug 27, 2025 | 14,370.00 | 14,390.00 | 14,170.00 | 14,260.00 | - | -0.77% | 9,707 |
| Aug 26, 2025 | 14,250.00 | 14,490.00 | 14,140.00 | 14,370.00 | - | - | 9,989 |
| Aug 25, 2025 | 14,410.00 | 14,620.00 | 14,170.00 | 14,370.00 | - | -0.28% | 16,513 |
| Aug 22, 2025 | 14,260.00 | 14,620.00 | 14,170.00 | 14,410.00 | - | 1.05% | 6,494 |
| Aug 21, 2025 | 14,270.00 | 14,600.00 | 14,200.00 | 14,260.00 | - | -0.42% | 18,072 |
| Aug 20, 2025 | 13,790.00 | 14,340.00 | 13,650.00 | 14,320.00 | - | 2.80% | 24,931 |
| Aug 19, 2025 | 14,210.00 | 14,360.00 | 13,920.00 | 13,930.00 | - | -1.97% | 29,096 |
| Aug 18, 2025 | 15,800.00 | 15,800.00 | 14,070.00 | 14,210.00 | - | -11.08% | 108,083 |
| Aug 14, 2025 | 16,330.00 | 16,570.00 | 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 | - | 1.24% | 11,923 |
| Aug 12, 2025 | 16,050.00 | 16,430.00 | 16,050.00 | 16,130.00 | - | 0.56% | 8,749 |
| Aug 11, 2025 | 16,030.00 | 16,250.00 | 15,940.00 | 16,040.00 | - | -0.19% | 10,050 |
| Aug 8, 2025 | 16,260.00 | 16,510.00 | 15,990.00 | 16,070.00 | - | -1.11% | 7,837 |
| 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 |