ESTec Corporation (KOSDAQ:069510)
South Korea · Delayed Price · Currency is KRW 14,110
-300 (-2.08%)
At close: Oct 23, 2026
ESTec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14,400.00 | 14,400.00 | 14,000.00 | 14,110.00 | 14,110.00 | -2.08% | 8,908 |
| Oct 22, 2026 | 14,570.00 | 14,570.00 | 14,200.00 | 14,410.00 | 14,410.00 | 1.05% | 3,010 |
| Oct 21, 2026 | 14,430.00 | 14,550.00 | 14,210.00 | 14,260.00 | 14,260.00 | -1.11% | 9,272 |
| Oct 20, 2026 | 14,500.00 | 14,530.00 | 14,270.00 | 14,420.00 | 14,420.00 | -0.14% | 16,207 |
| Oct 19, 2026 | 14,200.00 | 14,440.00 | 14,030.00 | 14,440.00 | 14,440.00 | 1.55% | 11,147 |
| Oct 16, 2026 | 13,700.00 | 14,220.00 | 13,700.00 | 14,220.00 | 14,220.00 | 3.04% | 6,470 |
| Oct 15, 2026 | 13,820.00 | 13,900.00 | 13,190.00 | 13,800.00 | 13,800.00 | -0.14% | 11,501 |
| Oct 14, 2026 | 13,700.00 | 13,880.00 | 13,700.00 | 13,820.00 | 13,820.00 | 1.02% | 6,227 |
| Oct 13, 2026 | 13,800.00 | 13,850.00 | 13,510.00 | 13,680.00 | 13,680.00 | -0.73% | 11,602 |
| Oct 12, 2026 | 13,640.00 | 13,970.00 | 13,640.00 | 13,780.00 | 13,780.00 | 1.03% | 13,178 |
| Oct 8, 2026 | 13,510.00 | 13,640.00 | 13,430.00 | 13,640.00 | 13,640.00 | 0.96% | 3,407 |
| Oct 7, 2026 | 13,300.00 | 13,520.00 | 13,260.00 | 13,510.00 | 13,510.00 | 1.81% | 3,218 |
| Oct 6, 2026 | 13,360.00 | 13,460.00 | 13,250.00 | 13,270.00 | 13,270.00 | -0.75% | 5,260 |
| Oct 2, 2026 | 13,270.00 | 13,470.00 | 13,190.00 | 13,370.00 | 13,370.00 | 1.36% | 7,322 |
| Oct 1, 2026 | 13,090.00 | 13,280.00 | 12,950.00 | 13,190.00 | 13,190.00 | 1.15% | 5,633 |
| Sep 30, 2026 | 13,250.00 | 13,250.00 | 13,040.00 | 13,040.00 | 13,040.00 | -1.29% | 3,940 |
| Sep 29, 2026 | 13,290.00 | 13,490.00 | 13,180.00 | 13,210.00 | 13,210.00 | -0.60% | 3,994 |
| Sep 28, 2026 | 13,300.00 | 13,340.00 | 13,220.00 | 13,290.00 | 13,290.00 | 1.45% | 4,995 |
| Sep 23, 2026 | 13,050.00 | 13,250.00 | 13,050.00 | 13,100.00 | 13,100.00 | 0.38% | 871 |
| Sep 22, 2026 | 13,160.00 | 13,570.00 | 13,020.00 | 13,050.00 | 13,050.00 | 0.31% | 9,431 |
| Sep 21, 2026 | 13,140.00 | 13,140.00 | 12,850.00 | 13,010.00 | 13,010.00 | 0.54% | 2,799 |
| Sep 18, 2026 | 12,950.00 | 13,030.00 | 12,700.00 | 12,940.00 | 12,940.00 | 0.62% | 5,136 |
| Sep 17, 2026 | 12,970.00 | 13,000.00 | 12,780.00 | 12,860.00 | 12,860.00 | -0.77% | 4,194 |
| Sep 16, 2026 | 13,040.00 | 13,080.00 | 12,950.00 | 12,960.00 | 12,960.00 | -0.77% | 5,288 |
| Sep 15, 2026 | 12,920.00 | 13,100.00 | 12,920.00 | 13,060.00 | 13,060.00 | 0.54% | 3,739 |
| Sep 14, 2026 | 12,960.00 | 13,030.00 | 12,700.00 | 12,990.00 | 12,990.00 | 0.93% | 685 |
| Sep 11, 2026 | 12,790.00 | 12,950.00 | 12,780.00 | 12,870.00 | 12,870.00 | -0.16% | 1,298 |
| Sep 10, 2026 | 12,920.00 | 12,950.00 | 12,760.00 | 12,890.00 | 12,890.00 | -0.23% | 698 |
| Sep 9, 2026 | 12,960.00 | 12,960.00 | 12,760.00 | 12,920.00 | 12,920.00 | -0.08% | 1,345 |
| Sep 8, 2026 | 13,010.00 | 13,120.00 | 12,740.00 | 12,930.00 | 12,930.00 | -1.30% | 6,705 |
| Sep 7, 2026 | 12,950.00 | 13,430.00 | 12,900.00 | 13,100.00 | 13,100.00 | 1.16% | 9,822 |
| Sep 4, 2026 | 12,590.00 | 13,230.00 | 12,590.00 | 12,950.00 | 12,950.00 | 3.60% | 13,453 |
| Sep 3, 2026 | 12,500.00 | 12,640.00 | 12,450.00 | 12,500.00 | 12,500.00 | -0.08% | 5,646 |
| Sep 2, 2026 | 12,610.00 | 12,730.00 | 12,510.00 | 12,510.00 | 12,510.00 | -0.56% | 1,804 |
| Sep 1, 2026 | 12,580.00 | 12,740.00 | 12,520.00 | 12,580.00 | 12,580.00 | - | 4,796 |
| Aug 31, 2026 | 12,600.00 | 12,840.00 | 12,510.00 | 12,580.00 | 12,580.00 | -0.16% | 2,199 |
| Aug 28, 2026 | 12,700.00 | 12,970.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.63% | 2,274 |
| Aug 27, 2026 | 12,830.00 | 12,840.00 | 12,620.00 | 12,680.00 | 12,680.00 | -1.17% | 3,380 |
| Aug 26, 2026 | 12,860.00 | 13,000.00 | 12,620.00 | 12,830.00 | 12,830.00 | -0.23% | 3,331 |
| Aug 25, 2026 | 13,000.00 | 13,000.00 | 12,440.00 | 12,860.00 | 12,860.00 | 2.72% | 17,287 |
| Aug 24, 2026 | 12,650.00 | 12,670.00 | 12,510.00 | 12,520.00 | 12,520.00 | -0.95% | 1,721 |
| Aug 21, 2026 | 12,840.00 | 12,840.00 | 12,600.00 | 12,640.00 | 12,640.00 | -1.56% | 1,807 |
| Aug 20, 2026 | 12,560.00 | 13,050.00 | 12,560.00 | 12,840.00 | 12,840.00 | -0.77% | 3,732 |
| Aug 19, 2026 | 12,500.00 | 13,010.00 | 12,470.00 | 12,940.00 | 12,940.00 | 3.44% | 94,711 |
| Aug 18, 2026 | 12,570.00 | 12,700.00 | 12,490.00 | 12,510.00 | 12,510.00 | -0.40% | 3,345 |
| Aug 14, 2026 | 12,500.00 | 12,680.00 | 12,500.00 | 12,560.00 | 12,560.00 | 0.72% | 1,308 |
| Aug 13, 2026 | 12,560.00 | 12,600.00 | 12,460.00 | 12,470.00 | 12,470.00 | -0.40% | 4,089 |
| Aug 12, 2026 | 12,750.00 | 12,750.00 | 12,520.00 | 12,520.00 | 12,520.00 | -1.11% | 4,996 |
| Aug 11, 2026 | 12,800.00 | 12,830.00 | 12,590.00 | 12,660.00 | 12,660.00 | -1.09% | 5,409 |
| Aug 10, 2026 | 12,600.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | 1.59% | 2,573 |