ESTsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7,400.00 | 7,790.00 | 7,400.00 | 7,500.00 | 7,500.00 | 21,766 |
| 2026-07-21 | 7,270.00 | 7,520.00 | 7,110.00 | 7,400.00 | 7,400.00 | 22,032 |
| 2026-07-20 | 7,720.00 | 7,830.00 | 7,210.00 | 7,260.00 | 7,260.00 | 39,353 |
| 2026-07-16 | 8,470.00 | 8,470.00 | 7,740.00 | 7,800.00 | 7,800.00 | 54,901 |
| 2026-07-15 | 7,500.00 | 8,000.00 | 7,500.00 | 7,960.00 | 7,960.00 | 33,554 |
| 2026-07-14 | 7,670.00 | 7,870.00 | 7,200.00 | 7,490.00 | 7,490.00 | 42,383 |
| 2026-07-13 | 8,300.00 | 8,360.00 | 7,580.00 | 7,670.00 | 7,670.00 | 31,717 |
| 2026-07-10 | 7,510.00 | 8,340.00 | 7,510.00 | 8,120.00 | 8,120.00 | 37,472 |
| 2026-07-09 | 7,600.00 | 7,860.00 | 7,440.00 | 7,560.00 | 7,560.00 | 32,271 |
| 2026-07-08 | 8,020.00 | 8,200.00 | 7,630.00 | 7,660.00 | 7,660.00 | 36,460 |
| 2026-07-07 | 7,840.00 | 8,140.00 | 7,630.00 | 8,020.00 | 8,020.00 | 45,008 |
| 2026-07-06 | 7,940.00 | 8,080.00 | 7,500.00 | 7,910.00 | 7,910.00 | 30,759 |
| 2026-07-03 | 7,510.00 | 7,990.00 | 7,410.00 | 7,940.00 | 7,940.00 | 42,471 |
| 2026-07-02 | 8,200.00 | 8,200.00 | 7,600.00 | 7,620.00 | 7,620.00 | 61,823 |
| 2026-07-01 | 8,110.00 | 8,290.00 | 7,730.00 | 8,200.00 | 8,200.00 | 54,353 |
| 2026-06-30 | 8,160.00 | 8,160.00 | 7,670.00 | 7,680.00 | 7,680.00 | 36,021 |
| 2026-06-29 | 7,140.00 | 8,170.00 | 7,140.00 | 8,160.00 | 8,160.00 | 72,354 |
| 2026-06-26 | 7,200.00 | 7,310.00 | 6,900.00 | 7,140.00 | 7,140.00 | 101,387 |
| 2026-06-25 | 7,400.00 | 7,760.00 | 7,200.00 | 7,250.00 | 7,250.00 | 101,708 |
| 2026-06-24 | 7,660.00 | 7,730.00 | 7,320.00 | 7,420.00 | 7,420.00 | 40,158 |
| 2026-06-23 | 7,940.00 | 8,200.00 | 7,580.00 | 7,600.00 | 7,600.00 | 82,636 |
| 2026-06-22 | 8,380.00 | 8,500.00 | 7,950.00 | 8,030.00 | 8,030.00 | 81,946 |
| 2026-06-19 | 8,780.00 | 8,850.00 | 8,160.00 | 8,380.00 | 8,380.00 | 76,290 |
| 2026-06-18 | 9,380.00 | 9,390.00 | 8,650.00 | 8,700.00 | 8,700.00 | 102,524 |
| 2026-06-17 | 9,120.00 | 9,570.00 | 8,890.00 | 9,390.00 | 9,390.00 | 87,106 |
| 2026-06-16 | 9,390.00 | 9,640.00 | 9,110.00 | 9,210.00 | 9,210.00 | 91,363 |
| 2026-06-15 | 9,600.00 | 10,030.00 | 9,100.00 | 9,380.00 | 9,380.00 | 165,918 |
| 2026-06-12 | 10,090.00 | 10,420.00 | 9,350.00 | 9,490.00 | 9,490.00 | 319,536 |
| 2026-06-11 | 9,850.00 | 10,050.00 | 9,550.00 | 9,980.00 | 9,980.00 | 35,668 |
| 2026-06-10 | 9,610.00 | 10,310.00 | 9,570.00 | 9,870.00 | 9,870.00 | 73,202 |
| 2026-06-09 | 9,970.00 | 10,390.00 | 9,970.00 | 10,110.00 | 10,110.00 | 52,488 |
| 2026-06-08 | 10,670.00 | 10,820.00 | 9,890.00 | 9,970.00 | 9,970.00 | 76,754 |
| 2026-06-05 | 10,840.00 | 10,970.00 | 10,510.00 | 10,820.00 | 10,820.00 | 59,759 |
| 2026-06-04 | 10,730.00 | 11,300.00 | 10,730.00 | 11,030.00 | 11,030.00 | 70,828 |
| 2026-06-02 | 11,620.00 | 11,970.00 | 11,020.00 | 11,400.00 | 11,400.00 | 63,112 |
| 2026-06-01 | 11,560.00 | 12,380.00 | 11,000.00 | 11,620.00 | 11,620.00 | 102,993 |
| 2026-05-29 | 12,090.00 | 12,830.00 | 11,310.00 | 11,560.00 | 11,560.00 | 114,969 |
| 2026-05-28 | 11,700.00 | 11,950.00 | 10,940.00 | 11,480.00 | 11,480.00 | 71,676 |
| 2026-05-27 | 12,300.00 | 12,540.00 | 11,680.00 | 11,690.00 | 11,690.00 | 68,140 |
| 2026-05-26 | 12,680.00 | 13,150.00 | 11,850.00 | 12,300.00 | 12,300.00 | 68,305 |
| 2026-05-22 | 11,620.00 | 12,680.00 | 11,620.00 | 12,660.00 | 12,660.00 | 53,070 |
| 2026-05-21 | 11,500.00 | 12,000.00 | 11,010.00 | 11,700.00 | 11,700.00 | 45,755 |
| 2026-05-20 | 11,950.00 | 11,950.00 | 10,800.00 | 11,410.00 | 11,410.00 | 53,509 |
| 2026-05-19 | 12,240.00 | 12,400.00 | 11,800.00 | 11,950.00 | 11,950.00 | 34,275 |
| 2026-05-18 | 12,260.00 | 12,370.00 | 11,650.00 | 12,240.00 | 12,240.00 | 47,458 |
| 2026-05-15 | 13,100.00 | 13,240.00 | 12,130.00 | 12,260.00 | 12,260.00 | 68,093 |
| 2026-05-14 | 12,670.00 | 13,010.00 | 12,540.00 | 12,940.00 | 12,940.00 | 29,909 |
| 2026-05-13 | 12,620.00 | 12,920.00 | 12,600.00 | 12,670.00 | 12,670.00 | 51,187 |
| 2026-05-12 | 13,520.00 | 13,870.00 | 12,800.00 | 12,930.00 | 12,930.00 | 83,360 |
| 2026-05-11 | 13,750.00 | 14,150.00 | 13,650.00 | 13,650.00 | 13,650.00 | 76,549 |
| 2026-05-08 | 13,690.00 | 14,190.00 | 13,690.00 | 13,730.00 | 13,730.00 | 41,012 |
| 2026-05-07 | 14,220.00 | 14,430.00 | 13,680.00 | 13,880.00 | 13,880.00 | 71,799 |
| 2026-05-06 | 14,610.00 | 14,750.00 | 14,200.00 | 14,220.00 | 14,220.00 | 78,441 |
| 2026-05-04 | 14,650.00 | 14,930.00 | 14,500.00 | 14,580.00 | 14,580.00 | 55,246 |
| 2026-04-30 | 15,180.00 | 15,180.00 | 14,600.00 | 14,600.00 | 14,600.00 | 54,776 |
| 2026-04-29 | 15,120.00 | 15,120.00 | 14,830.00 | 14,950.00 | 14,950.00 | 27,434 |
| 2026-04-28 | 15,210.00 | 15,470.00 | 15,060.00 | 15,060.00 | 15,060.00 | 50,078 |
| 2026-04-27 | 14,980.00 | 15,480.00 | 14,950.00 | 15,210.00 | 15,210.00 | 125,444 |
| 2026-04-24 | 15,180.00 | 15,180.00 | 14,740.00 | 14,750.00 | 14,750.00 | 50,846 |
| 2026-04-23 | 15,400.00 | 15,400.00 | 14,790.00 | 15,100.00 | 15,100.00 | 50,091 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.