Skip to main content
ESTec Corporation (KOSDAQ:069510)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,280
-120 (-0.78%)
At close: Dec 5, 2025

ESTec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515,490.0015,490.0014,500.0015,280.0015,280.00-0.78%9,458
Dec 4, 202515,130.0015,480.0015,130.0015,400.0015,400.001.99%8,275
Dec 3, 202515,310.0015,540.0015,100.0015,100.0015,100.00-1.37%8,729
Dec 2, 202515,200.0015,650.0015,000.0015,310.0015,310.000.59%8,414
Dec 1, 202514,770.0015,430.0014,770.0015,220.0015,220.002.28%18,342
Nov 28, 202514,650.0014,890.0014,480.0014,880.0014,880.001.57%17,583
Nov 27, 202514,620.0014,740.0014,450.0014,650.0014,650.000.21%16,589
Nov 26, 202514,580.0014,690.0014,350.0014,620.0014,620.000.48%8,660
Nov 25, 202514,220.0014,650.0014,220.0014,550.0014,550.002.32%24,990
Nov 24, 202514,490.0014,650.0014,130.0014,220.0014,220.000.64%18,836
Nov 21, 202514,470.0014,470.0014,070.0014,130.0014,130.00-2.75%22,591
Nov 20, 202514,160.0014,570.0014,140.0014,530.0014,530.002.61%11,286
Nov 19, 202514,160.0014,460.0014,000.0014,160.0014,160.00-7,531
Nov 18, 202514,270.0014,400.0014,090.0014,160.0014,160.00-1.87%11,331
Nov 17, 202514,780.0014,860.0014,240.0014,430.0014,430.00-2.37%31,086
Nov 14, 202514,720.0014,880.0014,640.0014,780.0014,780.000.34%15,483
Nov 13, 202515,000.0015,020.0014,700.0014,730.0014,730.00-1.47%15,866
Nov 12, 202514,480.0014,970.0014,480.0014,950.0014,950.003.32%22,519
Nov 11, 202514,090.0014,610.0014,090.0014,470.0014,470.002.70%36,709
Nov 10, 202513,550.0014,190.0013,550.0014,090.0014,090.003.60%30,995
Nov 7, 202513,690.0013,690.0013,450.0013,600.0013,600.00-0.66%11,244
Nov 6, 202513,500.0013,860.0013,500.0013,690.0013,690.001.48%15,720
Nov 5, 202513,600.0013,690.0013,200.0013,490.0013,490.00-0.81%25,516
Nov 4, 202513,670.0014,350.0013,540.0013,600.0013,600.00-1.23%12,271
Nov 3, 202513,970.0013,970.0013,590.0013,770.0013,770.00-1.43%28,033
Oct 31, 202514,020.0014,100.0013,930.0013,970.0013,970.00-0.36%6,686
Oct 30, 202514,060.0014,240.0013,920.0014,020.0014,020.000.72%13,498
Oct 29, 202514,250.0014,250.0013,900.0013,920.0013,920.00-1.63%17,446
Oct 28, 202514,230.0014,350.0013,950.0014,150.0014,150.00-0.21%12,594
Oct 27, 202514,100.0014,310.0014,050.0014,180.0014,180.000.14%23,689
Oct 24, 202514,390.0014,470.0014,160.0014,160.0014,160.00-1.87%14,144
Oct 23, 202514,510.0014,620.0014,420.0014,430.0014,430.00-0.41%15,256
Oct 22, 202514,290.0014,570.0014,160.0014,490.0014,490.002.04%6,327
Oct 21, 202514,080.0014,290.0014,050.0014,200.0014,200.000.85%12,472
Oct 20, 202514,120.0014,120.0013,880.0014,080.0014,080.000.21%14,423
Oct 17, 202514,130.0014,180.0013,550.0014,050.0014,050.00-1.20%23,809
Oct 16, 202514,430.0014,430.0014,210.0014,220.0014,220.00-0.35%8,236
Oct 15, 202514,000.0014,500.0014,000.0014,270.0014,270.001.78%7,244
Oct 14, 202514,010.0014,330.0014,000.0014,020.0014,020.00-0.21%10,605
Oct 13, 202514,100.0014,330.0013,700.0014,050.0014,050.00-1.95%17,735
Oct 10, 202514,570.0014,570.0014,280.0014,330.0014,330.00-0.62%10,995
Oct 2, 202514,360.0014,550.0014,350.0014,420.0014,420.000.42%13,002
Oct 1, 202514,620.0014,620.0014,350.0014,360.0014,360.00-1.31%8,494
Sep 30, 202514,600.0014,620.0014,400.0014,550.0014,550.000.41%7,368
Sep 29, 202514,450.0014,750.0014,450.0014,490.0014,490.000.28%16,396
Sep 26, 202514,390.0014,540.0014,130.0014,450.0014,450.000.49%15,515
Sep 25, 202514,380.0014,480.0014,330.0014,380.0014,380.000.07%7,045
Sep 24, 202514,430.0014,440.0014,250.0014,370.0014,370.00-0.42%8,932
Sep 23, 202514,380.0014,520.0014,260.0014,430.0014,430.000.35%9,903
Sep 22, 202514,700.0014,700.0014,380.0014,380.0014,380.00-1.24%20,153
Sep 19, 202514,710.0014,800.0014,550.0014,560.0014,560.00-1.42%11,511
Sep 18, 202514,600.0014,930.0014,580.0014,770.0014,770.001.16%12,155
Sep 17, 202514,700.0014,870.0014,540.0014,600.0014,600.00-0.68%9,422
Sep 16, 202514,880.0014,880.0014,530.0014,700.0014,700.00-1.21%26,174
Sep 15, 202514,880.0015,100.0014,710.0014,880.0014,880.00-17,924
Sep 12, 202515,200.0015,200.0014,750.0014,880.0014,880.00-0.47%12,480
Sep 11, 202514,870.0015,240.0014,800.0014,950.0014,950.000.54%13,449
Sep 10, 202514,570.0014,970.0014,570.0014,870.0014,870.001.78%9,493
Sep 9, 202514,340.0014,700.0014,340.0014,610.0014,610.001.88%18,517
Sep 8, 202514,320.0014,350.0014,200.0014,340.0014,340.000.99%11,355
Sep 5, 202514,300.0014,440.0014,140.0014,200.0014,200.000.14%13,019
Sep 4, 202514,050.0014,290.0014,020.0014,180.0014,180.000.93%8,818
Sep 3, 202514,090.0014,290.0013,980.0014,050.0014,050.00-0.28%18,429
Sep 2, 202514,280.0014,280.0013,980.0014,090.0014,090.00-0.42%12,779
Sep 1, 202514,320.0014,450.0014,120.0014,150.0014,150.00-1.26%14,509
Aug 29, 202514,560.0014,680.0014,320.0014,330.0014,330.00-1.51%11,482
Aug 28, 202514,300.0014,620.0014,290.0014,550.0014,550.002.03%14,113
Aug 27, 202514,370.0014,390.0014,170.0014,260.0014,260.00-0.77%9,707
Aug 26, 202514,250.0014,490.0014,140.0014,370.0014,370.00-9,989
Aug 25, 202514,410.0014,620.0014,170.0014,370.0014,370.00-0.28%16,513
Aug 22, 202514,260.0014,620.0014,170.0014,410.0014,410.001.05%6,494
Aug 21, 202514,270.0014,600.0014,200.0014,260.0014,260.00-0.42%18,072
Aug 20, 202513,790.0014,340.0013,650.0014,320.0014,320.002.80%24,931
Aug 19, 202514,210.0014,360.0013,920.0013,930.0013,930.00-1.97%29,096
Aug 18, 202515,800.0015,800.0014,070.0014,210.0014,210.00-11.08%108,083
Aug 14, 202516,330.0016,570.0015,980.0015,980.0015,980.00-2.14%13,923
Aug 13, 202516,140.0016,370.0015,900.0016,330.0016,330.001.24%11,923
Aug 12, 202516,050.0016,430.0016,050.0016,130.0016,130.000.56%8,749
Aug 11, 202516,030.0016,250.0015,940.0016,040.0016,040.00-0.19%10,050
Aug 8, 202516,260.0016,510.0015,990.0016,070.0016,070.00-1.11%7,837
Aug 7, 202516,350.0016,500.0016,020.0016,250.0016,250.00-0.61%9,715
Aug 6, 202516,450.0016,620.0016,200.0016,350.0016,350.00-0.37%7,321
Aug 5, 202516,350.0016,700.0016,140.0016,410.0016,410.000.67%16,243
Aug 4, 202516,350.0016,620.0015,920.0016,300.0016,300.001.05%10,558
Aug 1, 202516,460.0016,570.0015,660.0016,130.0016,130.00-2.77%39,058
Jul 31, 202517,050.0017,080.0016,500.0016,590.0016,590.00-2.12%15,954
Jul 30, 202517,100.0017,340.0016,930.0016,950.0016,950.00-0.41%7,440
Jul 29, 202516,760.0017,470.0016,660.0017,020.0017,020.000.35%21,710
Jul 28, 202517,300.0017,300.0016,760.0016,960.0016,960.00-2.70%21,376
Jul 25, 202517,370.0017,670.0017,040.0017,430.0017,430.000.35%11,914
Jul 24, 202518,020.0018,140.0017,300.0017,370.0017,370.00-3.29%20,093
Jul 23, 202518,450.0018,450.0017,710.0017,960.0017,960.00-0.72%12,335
Jul 22, 202517,910.0018,440.0017,870.0018,090.0018,090.000.61%24,613
Jul 21, 202517,300.0018,170.0017,200.0017,980.0017,980.004.53%34,542
Jul 18, 202517,460.0017,770.0016,930.0017,200.0017,200.00-1.43%18,638
Jul 17, 202517,490.0017,490.0016,930.0017,450.0017,450.001.34%26,827
Jul 16, 202517,830.0017,940.0017,200.0017,220.0017,220.00-3.42%20,096
Jul 15, 202518,340.0018,370.0017,720.0017,830.0017,830.00-2.78%13,784
Jul 14, 202518,100.0018,350.0017,720.0018,340.0018,340.002.40%30,270
Jul 11, 202518,050.0018,180.0017,640.0017,910.0017,910.00-0.78%25,284