ESTec Corporation (KOSDAQ:069510)
South Korea · Delayed Price · Currency is KRW 14,940
+160 (1.08%)
At close: May 14, 2026
ESTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 14,780.00 | 14,940.00 | 14,530.00 | 14,940.00 | 14,940.00 | 1.08% | 22,400 |
| May 13, 2026 | 14,800.00 | 14,980.00 | 14,540.00 | 14,780.00 | 14,780.00 | -0.07% | 14,821 |
| 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% | 24,888 |
| May 8, 2026 | 15,480.00 | 16,580.00 | 15,190.00 | 15,960.00 | 15,960.00 | 3.10% | 19,668 |
| 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% | 18,891 |
| Apr 30, 2026 | 16,070.00 | 16,400.00 | 15,910.00 | 16,310.00 | 16,310.00 | 2.00% | 29,213 |
| Apr 29, 2026 | 15,990.00 | 16,060.00 | 15,750.00 | 15,990.00 | 15,990.00 | - | 18,439 |
| Apr 28, 2026 | 15,990.00 | 16,020.00 | 15,800.00 | 15,990.00 | 15,990.00 | - | 8,084 |
| Apr 27, 2026 | 15,700.00 | 16,260.00 | 15,700.00 | 15,990.00 | 15,990.00 | 1.85% | 16,075 |
| 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 | - | 6,430 |
| Apr 22, 2026 | 15,390.00 | 15,580.00 | 15,220.00 | 15,580.00 | 15,580.00 | 1.23% | 8,290 |
| 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% | 6,588 |
| 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% | 8,211 |
| Apr 13, 2026 | 15,050.00 | 15,510.00 | 14,960.00 | 15,460.00 | 15,460.00 | 2.72% | 15,982 |
| 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% | 12,048 |
| 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 |