ESTec Corporation (KOSDAQ:069510)
South Korea · Delayed Price · Currency is KRW 11,800
+290 (2.52%)
At close: Jun 5, 2026
ESTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 11,770.00 | 11,900.00 | 11,430.00 | 11,800.00 | 11,800.00 | 2.52% | 11,668 |
| Jun 4, 2026 | 11,560.00 | 11,990.00 | 11,340.00 | 11,510.00 | 11,510.00 | -0.43% | 25,225 |
| Jun 2, 2026 | 11,470.00 | 11,650.00 | 11,220.00 | 11,560.00 | 11,560.00 | 0.78% | 27,144 |
| Jun 1, 2026 | 12,220.00 | 12,220.00 | 11,370.00 | 11,470.00 | 11,470.00 | -6.14% | 44,824 |
| May 29, 2026 | 12,770.00 | 12,770.00 | 12,000.00 | 12,220.00 | 12,220.00 | -4.31% | 24,335 |
| May 28, 2026 | 12,600.00 | 12,830.00 | 12,450.00 | 12,770.00 | 12,770.00 | 1.35% | 13,187 |
| May 27, 2026 | 13,050.00 | 13,050.00 | 12,580.00 | 12,600.00 | 12,600.00 | -2.02% | 16,190 |
| May 26, 2026 | 13,500.00 | 13,500.00 | 12,820.00 | 12,860.00 | 12,860.00 | -3.24% | 33,843 |
| May 22, 2026 | 13,200.00 | 13,290.00 | 13,030.00 | 13,290.00 | 13,290.00 | 2.47% | 19,202 |
| May 21, 2026 | 13,350.00 | 13,380.00 | 12,950.00 | 12,970.00 | 12,970.00 | -1.14% | 31,395 |
| May 20, 2026 | 13,450.00 | 13,810.00 | 13,090.00 | 13,120.00 | 13,120.00 | -5.41% | 37,809 |
| May 19, 2026 | 14,170.00 | 14,170.00 | 13,290.00 | 13,870.00 | 13,870.00 | -2.39% | 52,296 |
| May 18, 2026 | 14,200.00 | 14,390.00 | 13,800.00 | 14,210.00 | 14,210.00 | -0.07% | 30,575 |
| May 15, 2026 | 14,940.00 | 15,070.00 | 14,170.00 | 14,220.00 | 14,220.00 | -4.82% | 34,658 |
| May 14, 2026 | 14,780.00 | 14,940.00 | 14,530.00 | 14,940.00 | 14,940.00 | 1.08% | 22,511 |
| May 13, 2026 | 14,800.00 | 14,980.00 | 14,540.00 | 14,780.00 | 14,780.00 | -0.07% | 14,822 |
| May 12, 2026 | 15,440.00 | 15,440.00 | 14,790.00 | 14,790.00 | 14,790.00 | -4.21% | 29,893 |
| May 11, 2026 | 15,960.00 | 16,000.00 | 14,510.00 | 15,440.00 | 15,440.00 | -3.26% | 24,988 |
| May 8, 2026 | 15,480.00 | 16,580.00 | 15,190.00 | 15,960.00 | 15,960.00 | 3.10% | 19,729 |
| May 7, 2026 | 15,250.00 | 15,500.00 | 15,200.00 | 15,480.00 | 15,480.00 | 1.64% | 17,840 |
| May 6, 2026 | 16,100.00 | 16,100.00 | 15,190.00 | 15,230.00 | 15,230.00 | -4.57% | 27,762 |
| May 4, 2026 | 16,310.00 | 16,430.00 | 15,720.00 | 15,960.00 | 15,960.00 | -2.15% | 18,898 |
| Apr 30, 2026 | 16,070.00 | 16,400.00 | 15,910.00 | 16,310.00 | 16,310.00 | 2.00% | 29,268 |
| Apr 29, 2026 | 15,990.00 | 16,060.00 | 15,750.00 | 15,990.00 | 15,990.00 | - | 18,440 |
| Apr 28, 2026 | 15,990.00 | 16,020.00 | 15,800.00 | 15,990.00 | 15,990.00 | - | 8,085 |
| Apr 27, 2026 | 15,700.00 | 16,260.00 | 15,700.00 | 15,990.00 | 15,990.00 | 1.85% | 16,323 |
| Apr 24, 2026 | 15,580.00 | 15,840.00 | 15,440.00 | 15,700.00 | 15,700.00 | 0.77% | 13,485 |
| Apr 23, 2026 | 15,580.00 | 15,600.00 | 15,400.00 | 15,580.00 | 15,580.00 | - | 6,431 |
| Apr 22, 2026 | 15,390.00 | 15,580.00 | 15,220.00 | 15,580.00 | 15,580.00 | 1.23% | 8,612 |
| Apr 21, 2026 | 15,350.00 | 15,420.00 | 15,220.00 | 15,390.00 | 15,390.00 | 0.26% | 8,426 |
| Apr 20, 2026 | 15,550.00 | 15,550.00 | 15,050.00 | 15,350.00 | 15,350.00 | -1.54% | 10,084 |
| Apr 17, 2026 | 15,490.00 | 15,590.00 | 15,350.00 | 15,590.00 | 15,590.00 | 0.78% | 6,595 |
| Apr 16, 2026 | 15,500.00 | 15,500.00 | 15,170.00 | 15,470.00 | 15,470.00 | 0.52% | 9,417 |
| Apr 15, 2026 | 15,540.00 | 15,590.00 | 15,370.00 | 15,390.00 | 15,390.00 | -0.97% | 12,292 |
| Apr 14, 2026 | 15,470.00 | 15,540.00 | 15,320.00 | 15,540.00 | 15,540.00 | 0.52% | 8,465 |
| Apr 13, 2026 | 15,050.00 | 15,510.00 | 14,960.00 | 15,460.00 | 15,460.00 | 2.72% | 15,983 |
| Apr 10, 2026 | 14,950.00 | 15,190.00 | 14,840.00 | 15,050.00 | 15,050.00 | 1.42% | 15,730 |
| Apr 9, 2026 | 14,970.00 | 14,970.00 | 14,730.00 | 14,840.00 | 14,840.00 | -0.87% | 6,042 |
| Apr 8, 2026 | 14,820.00 | 15,060.00 | 14,820.00 | 14,970.00 | 14,970.00 | 1.35% | 9,557 |
| Apr 7, 2026 | 14,910.00 | 14,980.00 | 14,600.00 | 14,770.00 | 14,770.00 | -1.27% | 6,172 |
| Apr 6, 2026 | 14,770.00 | 15,000.00 | 14,560.00 | 14,960.00 | 14,960.00 | 1.29% | 6,321 |
| Apr 3, 2026 | 14,760.00 | 14,930.00 | 14,660.00 | 14,770.00 | 14,770.00 | -0.14% | 5,405 |
| Apr 2, 2026 | 14,940.00 | 15,020.00 | 14,550.00 | 14,790.00 | 14,790.00 | -1.00% | 12,050 |
| Apr 1, 2026 | 14,780.00 | 14,980.00 | 14,620.00 | 14,940.00 | 14,940.00 | 1.15% | 8,637 |
| 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% | 13,719 |
| Mar 27, 2026 | 14,800.00 | 15,130.00 | 14,610.00 | 15,130.00 | 15,130.00 | 2.02% | 9,013 |
| 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% | 22,334 |
| Mar 24, 2026 | 14,520.00 | 14,920.00 | 14,430.00 | 14,790.00 | 14,790.00 | 2.49% | 11,166 |