Skip to main content
ESTec Corporation (KOSDAQ:069510)
South Korea flag South Korea · Delayed Price · Currency is KRW
14,250
-790 (-5.25%)
At close: Mar 9, 2026

ESTec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614,430.0015,500.0014,430.0015,040.0015,040.003.44%17,258
Mar 5, 202614,550.0014,870.0014,400.0014,540.0014,540.002.18%20,134
Mar 4, 202615,000.0015,030.0013,810.0014,230.0014,230.00-5.39%47,512
Mar 3, 202615,390.0015,890.0014,990.0015,040.0015,040.00-3.16%42,971
Feb 27, 202615,800.0015,960.0015,440.0015,530.0015,530.00-1.71%23,053
Feb 26, 202615,680.0015,970.0015,620.0015,800.0015,800.002.27%24,377
Feb 25, 202615,710.0016,200.0015,140.0015,450.0015,450.00-1.59%31,422
Feb 24, 202616,100.0016,110.0015,500.0015,700.0015,700.00-2.48%28,338
Feb 23, 202615,860.0016,350.0015,830.0016,100.0016,100.002.42%42,935
Feb 20, 202615,760.0016,050.0015,460.0015,720.0015,720.000.45%37,417
Feb 19, 202615,400.0015,790.0015,020.0015,650.0015,650.001.69%28,710
Feb 13, 202615,070.0015,580.0014,770.0015,390.0015,390.002.19%40,162
Feb 12, 202615,090.0015,230.0014,920.0015,060.0015,060.000.47%13,377
Feb 11, 202614,990.0015,100.0014,880.0014,990.0014,990.00-0.07%12,340
Feb 10, 202615,040.0015,130.0015,000.0015,000.0015,000.00-0.27%11,932
Feb 9, 202614,760.0015,440.0014,670.0015,040.0015,040.002.94%10,855
Feb 6, 202614,740.0014,780.0014,160.0014,610.0014,610.00-1.95%16,940
Feb 5, 202615,160.0015,300.0014,900.0014,900.0014,900.00-1.72%10,880
Feb 4, 202614,680.0015,290.0014,680.0015,160.0015,160.003.27%15,853
Feb 3, 202614,730.0015,310.0014,640.0014,680.0014,680.000.41%14,361
Feb 2, 202615,470.0015,470.0014,620.0014,620.0014,620.00-5.49%22,455
Jan 30, 202614,530.0015,820.0014,500.0015,470.0015,470.006.47%53,877
Jan 29, 202614,450.0014,620.0014,220.0014,530.0014,530.000.55%14,507
Jan 28, 202614,710.0014,710.0014,380.0014,450.0014,450.00-1.77%17,601
Jan 27, 202614,800.0014,880.0014,490.0014,710.0014,710.00-0.61%59,600
Jan 26, 202614,490.0015,020.0014,490.0014,800.0014,800.002.21%30,086
Jan 23, 202614,040.0014,570.0014,040.0014,480.0014,480.003.21%24,597
Jan 22, 202613,850.0014,080.0013,820.0014,030.0014,030.001.30%11,289
Jan 21, 202614,000.0014,000.0013,650.0013,850.0013,850.00-1.77%11,610
Jan 20, 202613,930.0014,210.0013,700.0014,100.0014,100.001.44%16,739
Jan 19, 202613,980.0013,980.0013,720.0013,900.0013,900.00-9,896
Jan 16, 202613,830.0014,550.0013,650.0013,900.0013,900.00-0.07%22,928
Jan 15, 202613,840.0013,990.0013,660.0013,910.0013,910.00-0.64%14,558
Jan 14, 202613,850.0014,090.0013,730.0014,000.0014,000.001.08%9,384
Jan 13, 202614,280.0014,280.0013,800.0013,850.0013,850.00-1.14%13,451
Jan 12, 202613,950.0014,150.0013,770.0014,010.0014,010.000.43%10,865
Jan 9, 202613,860.0014,100.0013,735.0013,950.0013,950.000.65%7,686
Jan 8, 202614,020.0014,140.0013,850.0013,860.0013,860.00-1.00%18,140
Jan 7, 202614,070.0014,070.0013,910.0014,000.0014,000.00-0.50%11,744
Jan 6, 202614,230.0014,380.0014,070.0014,070.0014,070.00-1.12%14,793
Jan 5, 202614,400.0014,590.0014,200.0014,230.0014,230.00-0.56%18,298
Jan 2, 202614,570.0014,760.0014,260.0014,310.0014,310.00-1.78%12,288
Dec 30, 202515,070.0015,070.0014,550.0014,570.0014,570.00-2.35%12,594
Dec 29, 202515,610.0016,020.0014,820.0014,920.0014,920.00-7.21%47,479
Dec 26, 202516,080.0016,360.0015,990.0016,080.0015,230.00-18,125
Dec 24, 202516,040.0016,220.0016,000.0016,080.0015,230.00-0.56%9,404
Dec 23, 202516,520.0016,670.0015,980.0016,170.0015,315.24-22,694
Dec 22, 202516,230.0016,400.0015,880.0016,170.0015,315.240.43%24,105
Dec 19, 202516,000.0016,155.0015,800.0016,100.0015,248.940.63%11,858
Dec 18, 202516,290.0016,370.0015,900.0016,000.0015,154.23-1.78%10,889
Dec 17, 202515,950.0016,560.0015,900.0016,290.0015,428.902.13%25,239
Dec 16, 202516,400.0016,400.0015,900.0015,950.0015,106.87-1.30%18,333
Dec 15, 202516,010.0016,300.0016,000.0016,160.0015,305.770.50%18,747
Dec 12, 202516,100.0016,340.0015,700.0016,080.0015,230.00-0.12%17,476
Dec 11, 202515,720.0016,150.0015,720.0016,100.0015,248.942.55%39,634
Dec 10, 202515,990.0015,990.0015,630.0015,700.0014,870.09-1.32%9,249
Dec 9, 202515,820.0015,910.0015,680.0015,910.0015,068.990.63%11,039
Dec 8, 202515,290.0015,810.0015,220.0015,810.0014,974.273.47%27,336
Dec 5, 202515,490.0015,490.0014,500.0015,280.0014,472.29-0.78%9,458
Dec 4, 202515,130.0015,480.0015,130.0015,400.0014,585.951.99%8,277
Dec 3, 202515,310.0015,540.0015,100.0015,100.0014,301.80-1.37%8,859
Dec 2, 202515,200.0015,650.0015,000.0015,310.0014,500.700.59%8,454
Dec 1, 202514,770.0015,430.0014,770.0015,220.0014,415.462.28%18,393
Nov 28, 202514,650.0014,890.0014,480.0014,880.0014,093.431.57%17,583
Nov 27, 202514,620.0014,740.0014,450.0014,650.0013,875.590.21%16,595
Nov 26, 202514,580.0014,690.0014,350.0014,620.0013,847.180.48%8,669
Nov 25, 202514,220.0014,650.0014,220.0014,550.0013,780.882.32%24,994
Nov 24, 202514,490.0014,650.0014,130.0014,220.0013,468.320.64%18,836
Nov 21, 202514,470.0014,470.0014,070.0014,130.0013,383.08-2.75%22,671
Nov 20, 202514,160.0014,570.0014,140.0014,530.0013,761.932.61%11,286
Nov 19, 202514,160.0014,460.0014,000.0014,160.0013,411.49-7,531
Nov 18, 202514,270.0014,400.0014,090.0014,160.0013,411.49-1.87%11,331
Nov 17, 202514,780.0014,860.0014,240.0014,430.0013,667.22-2.37%31,086
Nov 14, 202514,720.0014,880.0014,640.0014,780.0013,998.720.34%15,483
Nov 13, 202515,000.0015,020.0014,700.0014,730.0013,951.36-1.47%15,866
Nov 12, 202514,480.0014,970.0014,480.0014,950.0014,159.733.32%22,519
Nov 11, 202514,090.0014,610.0014,090.0014,470.0013,705.112.70%36,709
Nov 10, 202513,550.0014,190.0013,550.0014,090.0013,345.193.60%30,995
Nov 7, 202513,690.0013,690.0013,450.0013,600.0012,881.09-0.66%11,244
Nov 6, 202513,500.0013,860.0013,500.0013,690.0012,966.341.48%15,720
Nov 5, 202513,600.0013,690.0013,200.0013,490.0012,776.91-0.81%25,516
Nov 4, 202513,670.0014,350.0013,540.0013,600.0012,881.09-1.23%12,271
Nov 3, 202513,970.0013,970.0013,590.0013,770.0013,042.11-1.43%28,033
Oct 31, 202514,020.0014,100.0013,930.0013,970.0013,231.54-0.36%6,686
Oct 30, 202514,060.0014,240.0013,920.0014,020.0013,278.890.72%13,498
Oct 29, 202514,250.0014,250.0013,900.0013,920.0013,184.18-1.63%17,446
Oct 28, 202514,230.0014,350.0013,950.0014,150.0013,402.02-0.21%12,594
Oct 27, 202514,100.0014,310.0014,050.0014,180.0013,430.440.14%23,689
Oct 24, 202514,390.0014,470.0014,160.0014,160.0013,411.49-1.87%14,144
Oct 23, 202514,510.0014,620.0014,420.0014,430.0013,667.22-0.41%15,256
Oct 22, 202514,290.0014,570.0014,160.0014,490.0013,724.052.04%6,327
Oct 21, 202514,080.0014,290.0014,050.0014,200.0013,449.380.85%12,472
Oct 20, 202514,120.0014,120.0013,880.0014,080.0013,335.720.21%14,423
Oct 17, 202514,130.0014,180.0013,550.0014,050.0013,307.31-1.20%23,809
Oct 16, 202514,430.0014,430.0014,210.0014,220.0013,468.32-0.35%8,236
Oct 15, 202514,000.0014,500.0014,000.0014,270.0013,515.681.78%7,244
Oct 14, 202514,010.0014,330.0014,000.0014,020.0013,278.89-0.21%10,605
Oct 13, 202514,100.0014,330.0013,700.0014,050.0013,307.31-1.95%17,735
Oct 10, 202514,570.0014,570.0014,280.0014,330.0013,572.51-0.62%10,995
Oct 2, 202514,360.0014,550.0014,350.0014,420.0013,657.750.42%13,002