ESTec Corporation (KOSDAQ:069510)
South Korea · Delayed Price · Currency is KRW 12,950
+450 (3.60%)
At close: Sep 4, 2026
ESTec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 12,320.00 | 12,430.00 | 12,210.00 | 12,420.00 | 12,420.00 | 0.81% | 4,971 |
| Jul 20, 2026 | 12,730.00 | 12,730.00 | 12,220.00 | 12,320.00 | 12,320.00 | -3.37% | 3,267 |
| Jul 16, 2026 | 12,550.00 | 12,820.00 | 12,500.00 | 12,750.00 | 12,750.00 | 1.59% | 5,922 |
| Jul 15, 2026 | 12,440.00 | 12,600.00 | 12,260.00 | 12,550.00 | 12,550.00 | 0.88% | 5,290 |
| Jul 14, 2026 | 12,170.00 | 12,530.00 | 12,120.00 | 12,440.00 | 12,440.00 | 2.22% | 7,268 |
| Jul 13, 2026 | 12,360.00 | 12,470.00 | 12,120.00 | 12,170.00 | 12,170.00 | -0.41% | 8,304 |
| Jul 10, 2026 | 12,180.00 | 12,460.00 | 12,180.00 | 12,220.00 | 12,220.00 | 1.66% | 1,740 |
| Jul 9, 2026 | 12,260.00 | 12,320.00 | 11,970.00 | 12,020.00 | 12,020.00 | -1.96% | 5,430 |
| Jul 8, 2026 | 12,330.00 | 12,430.00 | 12,120.00 | 12,260.00 | 12,260.00 | -0.73% | 4,092 |
| Jul 7, 2026 | 12,470.00 | 12,800.00 | 12,330.00 | 12,350.00 | 12,350.00 | -1.67% | 5,862 |
| Jul 6, 2026 | 12,250.00 | 12,820.00 | 12,200.00 | 12,560.00 | 12,560.00 | 2.53% | 24,048 |
| Jul 3, 2026 | 11,840.00 | 12,550.00 | 11,840.00 | 12,250.00 | 12,250.00 | 3.46% | 7,213 |
| Jul 2, 2026 | 12,060.00 | 12,200.00 | 11,830.00 | 11,840.00 | 11,840.00 | -1.82% | 5,011 |
| Jul 1, 2026 | 11,670.00 | 12,080.00 | 11,670.00 | 12,060.00 | 12,060.00 | 3.43% | 10,135 |
| Jun 30, 2026 | 11,790.00 | 11,840.00 | 11,400.00 | 11,660.00 | 11,660.00 | -1.10% | 8,288 |
| Jun 29, 2026 | 11,330.00 | 11,950.00 | 11,330.00 | 11,790.00 | 11,790.00 | 4.06% | 29,806 |
| Jun 26, 2026 | 11,660.00 | 11,680.00 | 11,250.00 | 11,330.00 | 11,330.00 | -1.90% | 10,683 |
| Jun 25, 2026 | 11,660.00 | 12,440.00 | 11,520.00 | 11,550.00 | 11,550.00 | -0.86% | 10,036 |