UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.44 +0.33 (+0.42%) GOLD FUTURES
2,304.10 -4.50 (-0.19%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,060.13 +106.09 (+0.21%)
ESTec Corporation (069510.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8,540.00 | 8,700.00 | 8,530.00 | 8,600.00 | 8,600.00 | 3,054 |
| 02 May 2024 | 8,510.00 | 8,680.00 | 8,510.00 | 8,620.00 | 8,620.00 | 679 |
| 30 Apr 2024 | 8,620.00 | 8,700.00 | 8,500.00 | 8,630.00 | 8,630.00 | 4,458 |
| 29 Apr 2024 | 8,510.00 | 8,620.00 | 8,430.00 | 8,620.00 | 8,620.00 | 8,222 |
| 26 Apr 2024 | 8,570.00 | 8,620.00 | 8,500.00 | 8,580.00 | 8,580.00 | 6,677 |
| 25 Apr 2024 | 8,490.00 | 8,580.00 | 8,490.00 | 8,570.00 | 8,570.00 | 8,764 |
| 24 Apr 2024 | 8,480.00 | 8,570.00 | 8,420.00 | 8,570.00 | 8,570.00 | 7,108 |
| 23 Apr 2024 | 8,490.00 | 8,490.00 | 8,400.00 | 8,480.00 | 8,480.00 | 3,151 |
| 22 Apr 2024 | 8,330.00 | 8,450.00 | 8,260.00 | 8,450.00 | 8,450.00 | 11,724 |
| 19 Apr 2024 | 8,430.00 | 8,430.00 | 8,280.00 | 8,330.00 | 8,330.00 | 3,221 |
| 18 Apr 2024 | 8,400.00 | 8,400.00 | 8,370.00 | 8,370.00 | 8,370.00 | 675 |
| 17 Apr 2024 | 8,430.00 | 8,430.00 | 8,240.00 | 8,300.00 | 8,300.00 | 465 |
| 16 Apr 2024 | 8,320.00 | 8,390.00 | 8,210.00 | 8,240.00 | 8,240.00 | 10,303 |
| 15 Apr 2024 | 8,290.00 | 8,410.00 | 8,140.00 | 8,390.00 | 8,390.00 | 4,728 |
| 12 Apr 2024 | 8,240.00 | 8,310.00 | 8,040.00 | 8,290.00 | 8,290.00 | 14,827 |
| 11 Apr 2024 | 8,310.00 | 8,460.00 | 8,230.00 | 8,230.00 | 8,230.00 | 3,542 |
| 09 Apr 2024 | 8,200.00 | 8,480.00 | 8,200.00 | 8,480.00 | 8,480.00 | 12,094 |
| 08 Apr 2024 | 8,230.00 | 8,310.00 | 8,200.00 | 8,210.00 | 8,210.00 | 4,598 |
| 05 Apr 2024 | 8,360.00 | 8,470.00 | 8,200.00 | 8,310.00 | 8,310.00 | 7,220 |
| 04 Apr 2024 | 8,410.00 | 8,490.00 | 8,290.00 | 8,350.00 | 8,350.00 | 10,628 |
| 03 Apr 2024 | 8,350.00 | 8,490.00 | 8,250.00 | 8,490.00 | 8,490.00 | 7,836 |
| 02 Apr 2024 | 8,410.00 | 8,450.00 | 8,330.00 | 8,350.00 | 8,350.00 | 14,538 |
| 01 Apr 2024 | 8,440.00 | 8,460.00 | 8,350.00 | 8,380.00 | 8,380.00 | 12,316 |
| 29 Mar 2024 | 8,420.00 | 8,500.00 | 8,300.00 | 8,440.00 | 8,440.00 | 10,448 |
| 28 Mar 2024 | 8,570.00 | 8,640.00 | 8,440.00 | 8,440.00 | 8,440.00 | 6,038 |
| 27 Mar 2024 | 8,560.00 | 8,620.00 | 8,500.00 | 8,570.00 | 8,570.00 | 3,153 |
| 26 Mar 2024 | 8,550.00 | 8,580.00 | 8,520.00 | 8,560.00 | 8,560.00 | 4,213 |
| 25 Mar 2024 | 8,630.00 | 8,660.00 | 8,550.00 | 8,550.00 | 8,550.00 | 1,609 |
| 22 Mar 2024 | 8,550.00 | 8,590.00 | 8,400.00 | 8,590.00 | 8,590.00 | 8,718 |
| 21 Mar 2024 | 8,490.00 | 8,500.00 | 8,350.00 | 8,400.00 | 8,400.00 | 3,865 |
| 20 Mar 2024 | 8,460.00 | 8,460.00 | 8,340.00 | 8,360.00 | 8,360.00 | 7,745 |
| 19 Mar 2024 | 8,440.00 | 8,500.00 | 8,430.00 | 8,460.00 | 8,460.00 | 3,926 |
| 18 Mar 2024 | 8,530.00 | 8,530.00 | 8,450.00 | 8,490.00 | 8,490.00 | 1,673 |
| 15 Mar 2024 | 8,580.00 | 8,580.00 | 8,400.00 | 8,530.00 | 8,530.00 | 1,138 |
| 14 Mar 2024 | 8,400.00 | 8,540.00 | 8,400.00 | 8,490.00 | 8,490.00 | 1,302 |
| 13 Mar 2024 | 8,570.00 | 8,570.00 | 8,410.00 | 8,410.00 | 8,410.00 | 2,987 |
| 12 Mar 2024 | 8,630.00 | 8,630.00 | 8,410.00 | 8,440.00 | 8,440.00 | 2,309 |
| 11 Mar 2024 | 8,550.00 | 8,550.00 | 8,460.00 | 8,510.00 | 8,510.00 | 1,448 |
| 08 Mar 2024 | 8,550.00 | 8,700.00 | 8,510.00 | 8,550.00 | 8,550.00 | 634 |
| 07 Mar 2024 | 8,550.00 | 8,600.00 | 8,500.00 | 8,550.00 | 8,550.00 | 1,194 |
| 06 Mar 2024 | 8,990.00 | 8,990.00 | 8,510.00 | 8,550.00 | 8,550.00 | 5,885 |
| 05 Mar 2024 | 8,500.00 | 8,660.00 | 8,500.00 | 8,660.00 | 8,660.00 | 5,355 |
| 04 Mar 2024 | 8,530.00 | 8,660.00 | 8,530.00 | 8,590.00 | 8,590.00 | 4,562 |
| 29 Feb 2024 | 8,780.00 | 8,890.00 | 8,570.00 | 8,580.00 | 8,580.00 | 3,714 |
| 28 Feb 2024 | 8,550.00 | 8,790.00 | 8,550.00 | 8,760.00 | 8,760.00 | 1,432 |
| 27 Feb 2024 | 8,660.00 | 8,710.00 | 8,510.00 | 8,690.00 | 8,690.00 | 1,305 |
| 26 Feb 2024 | 8,630.00 | 8,720.00 | 8,550.00 | 8,660.00 | 8,660.00 | 2,074 |
| 23 Feb 2024 | 8,650.00 | 8,700.00 | 8,560.00 | 8,630.00 | 8,630.00 | 3,995 |
| 22 Feb 2024 | 8,770.00 | 8,780.00 | 8,600.00 | 8,700.00 | 8,700.00 | 2,840 |
| 21 Feb 2024 | 8,810.00 | 8,890.00 | 8,730.00 | 8,770.00 | 8,770.00 | 2,170 |
| 20 Feb 2024 | 8,970.00 | 8,970.00 | 8,810.00 | 8,810.00 | 8,810.00 | 3,653 |
| 19 Feb 2024 | 8,660.00 | 9,000.00 | 8,470.00 | 9,000.00 | 9,000.00 | 10,542 |
| 16 Feb 2024 | 8,740.00 | 8,750.00 | 8,650.00 | 8,720.00 | 8,720.00 | 6,928 |
| 15 Feb 2024 | 8,850.00 | 8,860.00 | 8,670.00 | 8,730.00 | 8,730.00 | 4,212 |
| 14 Feb 2024 | 8,770.00 | 8,870.00 | 8,610.00 | 8,850.00 | 8,850.00 | 9,759 |
| 13 Feb 2024 | 9,100.00 | 9,100.00 | 8,640.00 | 8,760.00 | 8,760.00 | 19,560 |
| 08 Feb 2024 | 9,120.00 | 9,180.00 | 9,020.00 | 9,100.00 | 9,100.00 | 15,961 |
| 07 Feb 2024 | 9,100.00 | 9,130.00 | 8,940.00 | 9,120.00 | 9,120.00 | 12,302 |
| 06 Feb 2024 | 8,960.00 | 9,100.00 | 8,820.00 | 9,100.00 | 9,100.00 | 7,549 |
| 05 Feb 2024 | 8,960.00 | 8,990.00 | 8,820.00 | 8,960.00 | 8,960.00 | 12,313 |
| 02 Feb 2024 | 8,750.00 | 8,950.00 | 8,620.00 | 8,950.00 | 8,950.00 | 13,241 |
| 01 Feb 2024 | 8,510.00 | 8,700.00 | 8,510.00 | 8,700.00 | 8,700.00 | 10,130 |
| 31 Jan 2024 | 8,650.00 | 8,650.00 | 8,450.00 | 8,650.00 | 8,650.00 | 6,301 |
| 30 Jan 2024 | 8,590.00 | 8,700.00 | 8,550.00 | 8,650.00 | 8,650.00 | 4,052 |
| 29 Jan 2024 | 8,460.00 | 8,680.00 | 8,460.00 | 8,590.00 | 8,590.00 | 1,782 |
| 26 Jan 2024 | 8,430.00 | 8,540.00 | 8,430.00 | 8,540.00 | 8,540.00 | 1,940 |
| 25 Jan 2024 | 8,630.00 | 8,630.00 | 8,440.00 | 8,510.00 | 8,510.00 | 1,358 |
| 24 Jan 2024 | 8,680.00 | 8,730.00 | 8,550.00 | 8,630.00 | 8,630.00 | 4,991 |
| 23 Jan 2024 | 8,590.00 | 8,690.00 | 8,500.00 | 8,680.00 | 8,680.00 | 7,367 |
| 22 Jan 2024 | 8,490.00 | 8,620.00 | 8,370.00 | 8,590.00 | 8,590.00 | 2,788 |
| 19 Jan 2024 | 8,290.00 | 8,640.00 | 8,250.00 | 8,360.00 | 8,360.00 | 14,913 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 8,500.00 | 8,740.00 | 8,430.00 | 8,570.00 | 8,570.00 | 8,045 |
| 16 Jan 2024 | 8,710.00 | 8,710.00 | 8,550.00 | 8,550.00 | 8,550.00 | 9,484 |
| 15 Jan 2024 | 8,440.00 | 8,720.00 | 8,440.00 | 8,650.00 | 8,650.00 | 4,430 |
| 12 Jan 2024 | 8,510.00 | 8,680.00 | 8,510.00 | 8,590.00 | 8,590.00 | 8,081 |
| 11 Jan 2024 | 8,610.00 | 8,760.00 | 8,610.00 | 8,630.00 | 8,630.00 | 4,550 |
| 10 Jan 2024 | 8,710.00 | 8,800.00 | 8,370.00 | 8,730.00 | 8,730.00 | 7,969 |
| 09 Jan 2024 | 8,740.00 | 8,900.00 | 8,530.00 | 8,690.00 | 8,690.00 | 11,139 |
| 08 Jan 2024 | 8,430.00 | 8,740.00 | 8,340.00 | 8,740.00 | 8,740.00 | 6,986 |
| 05 Jan 2024 | 8,440.00 | 8,640.00 | 8,330.00 | 8,340.00 | 8,340.00 | 13,342 |
| 04 Jan 2024 | 8,590.00 | 8,770.00 | 8,410.00 | 8,410.00 | 8,410.00 | 11,220 |
| 03 Jan 2024 | 8,800.00 | 8,880.00 | 8,720.00 | 8,740.00 | 8,740.00 | 4,701 |
| 02 Jan 2024 | 8,770.00 | 9,020.00 | 8,730.00 | 8,800.00 | 8,800.00 | 7,334 |
| 28 Dec 2023 | 8,680.00 | 8,990.00 | 8,570.00 | 8,920.00 | 8,920.00 | 33,120 |
| 27 Dec 2023 | 9,170.00 | 9,170.00 | 8,630.00 | 8,630.00 | 8,630.00 | 53,329 |
| 27 Dec 2023 | 300 Dividend | |||||
| 26 Dec 2023 | 9,370.00 | 9,450.00 | 9,210.00 | 9,390.00 | 9,090.00 | 25,281 |
| 22 Dec 2023 | 9,500.00 | 9,560.00 | 9,320.00 | 9,470.00 | 9,167.44 | 38,998 |
| 21 Dec 2023 | 9,450.00 | 9,580.00 | 9,380.00 | 9,500.00 | 9,196.49 | 31,181 |
| 20 Dec 2023 | 9,640.00 | 9,640.00 | 9,360.00 | 9,540.00 | 9,235.21 | 26,465 |
| 19 Dec 2023 | 9,350.00 | 9,640.00 | 9,270.00 | 9,640.00 | 9,332.01 | 14,718 |
| 18 Dec 2023 | 9,100.00 | 9,370.00 | 9,050.00 | 9,350.00 | 9,051.28 | 17,895 |
| 15 Dec 2023 | 8,960.00 | 9,130.00 | 8,880.00 | 9,100.00 | 8,809.27 | 26,522 |
| 14 Dec 2023 | 8,980.00 | 9,040.00 | 8,860.00 | 8,970.00 | 8,683.42 | 24,753 |
| 13 Dec 2023 | 8,910.00 | 9,040.00 | 8,910.00 | 8,980.00 | 8,693.10 | 3,292 |
| 12 Dec 2023 | 9,070.00 | 9,080.00 | 8,950.00 | 9,040.00 | 8,751.18 | 6,834 |
| 11 Dec 2023 | 9,100.00 | 9,110.00 | 8,950.00 | 9,070.00 | 8,780.22 | 14,185 |
| 08 Dec 2023 | 8,920.00 | 9,140.00 | 8,840.00 | 9,090.00 | 8,799.58 | 14,842 |
| 07 Dec 2023 | 8,870.00 | 9,000.00 | 8,810.00 | 8,920.00 | 8,635.02 | 26,371 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.