ESTec Corporation (KOSDAQ:069510)
South Korea · Delayed Price · Currency is KRW 13,370
+180 (1.36%)
At close: Oct 2, 2026
ESTec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 12,500.00 | 12,680.00 | 12,480.00 | 12,600.00 | 12,600.00 | 1.04% | 1,507 |
| Aug 6, 2026 | 12,490.00 | 12,560.00 | 12,420.00 | 12,470.00 | 12,470.00 | -0.16% | 2,436 |
| Aug 5, 2026 | 12,610.00 | 12,640.00 | 12,470.00 | 12,490.00 | 12,490.00 | -0.87% | 6,053 |
| Aug 4, 2026 | 12,470.00 | 12,600.00 | 12,450.00 | 12,600.00 | 12,600.00 | 2.19% | 2,171 |
| Aug 3, 2026 | 12,430.00 | 12,620.00 | 12,150.00 | 12,330.00 | 12,330.00 | -0.80% | 3,915 |
| Jul 31, 2026 | 12,200.00 | 12,490.00 | 12,060.00 | 12,430.00 | 12,430.00 | 2.90% | 3,367 |
| Jul 30, 2026 | 12,210.00 | 12,380.00 | 11,980.00 | 12,080.00 | 12,080.00 | -1.06% | 4,849 |
| Jul 29, 2026 | 12,050.00 | 12,470.00 | 11,790.00 | 12,210.00 | 12,210.00 | 1.75% | 10,967 |
| Jul 28, 2026 | 12,620.00 | 12,630.00 | 12,000.00 | 12,000.00 | 12,000.00 | -4.99% | 7,558 |
| Jul 27, 2026 | 12,640.00 | 12,680.00 | 12,490.00 | 12,630.00 | 12,630.00 | 0.96% | 1,714 |
| Jul 24, 2026 | 12,390.00 | 12,620.00 | 12,390.00 | 12,510.00 | 12,510.00 | 0.97% | 3,287 |
| Jul 23, 2026 | 12,370.00 | 12,540.00 | 12,370.00 | 12,390.00 | 12,390.00 | 0.16% | 3,279 |
| Jul 22, 2026 | 12,420.00 | 12,540.00 | 12,220.00 | 12,370.00 | 12,370.00 | -0.40% | 7,671 |