ESTsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 14,930.00 | 15,140.00 | 14,730.00 | 15,090.00 | 15,090.00 | 70,759 |
| 2026-04-21 | 15,000.00 | 15,190.00 | 14,420.00 | 14,730.00 | 14,730.00 | 79,498 |
| 2026-04-20 | 14,740.00 | 15,380.00 | 14,500.00 | 15,000.00 | 15,000.00 | 99,264 |
| 2026-04-17 | 15,230.00 | 15,230.00 | 14,510.00 | 14,740.00 | 14,740.00 | 72,494 |
| 2026-04-16 | 15,060.00 | 15,860.00 | 14,670.00 | 15,220.00 | 15,220.00 | 319,909 |
| 2026-04-15 | 14,300.00 | 15,100.00 | 14,000.00 | 14,460.00 | 14,460.00 | 118,140 |
| 2026-04-14 | 13,290.00 | 13,960.00 | 12,900.00 | 13,890.00 | 13,890.00 | 67,572 |
| 2026-04-13 | 13,330.00 | 13,330.00 | 13,000.00 | 13,050.00 | 13,050.00 | 34,672 |
| 2026-04-10 | 13,100.00 | 13,450.00 | 12,880.00 | 13,340.00 | 13,340.00 | 39,740 |
| 2026-04-09 | 13,000.00 | 13,070.00 | 12,820.00 | 12,990.00 | 12,990.00 | 25,432 |
| 2026-04-08 | 12,550.00 | 13,000.00 | 12,550.00 | 12,930.00 | 12,930.00 | 35,694 |
| 2026-04-07 | 12,250.00 | 12,480.00 | 12,120.00 | 12,300.00 | 12,300.00 | 36,348 |
| 2026-04-06 | 12,650.00 | 12,960.00 | 12,000.00 | 12,250.00 | 12,250.00 | 38,799 |
| 2026-04-03 | 13,000.00 | 13,120.00 | 12,500.00 | 12,650.00 | 12,650.00 | 35,948 |
| 2026-04-02 | 13,290.00 | 13,590.00 | 12,520.00 | 12,950.00 | 12,950.00 | 59,247 |
| 2026-04-01 | 12,650.00 | 13,400.00 | 12,650.00 | 13,340.00 | 13,340.00 | 36,487 |
| 2026-03-31 | 13,000.00 | 13,180.00 | 12,500.00 | 12,500.00 | 12,500.00 | 48,591 |
| 2026-03-30 | 13,020.00 | 13,260.00 | 12,980.00 | 13,060.00 | 13,060.00 | 27,968 |
| 2026-03-27 | 13,410.00 | 13,730.00 | 13,020.00 | 13,660.00 | 13,660.00 | 28,983 |
| 2026-03-26 | 13,770.00 | 13,770.00 | 13,360.00 | 13,410.00 | 13,410.00 | 32,572 |
| 2026-03-25 | 13,550.00 | 13,860.00 | 13,550.00 | 13,770.00 | 13,770.00 | 25,247 |
| 2026-03-24 | 13,420.00 | 13,480.00 | 12,810.00 | 13,470.00 | 13,470.00 | 30,022 |
| 2026-03-23 | 13,620.00 | 13,650.00 | 12,840.00 | 12,990.00 | 12,990.00 | 38,892 |
| 2026-03-20 | 13,640.00 | 13,980.00 | 13,620.00 | 13,850.00 | 13,850.00 | 29,752 |
| 2026-03-19 | 13,800.00 | 13,850.00 | 13,570.00 | 13,630.00 | 13,630.00 | 40,923 |
| 2026-03-18 | 14,160.00 | 14,420.00 | 13,910.00 | 13,960.00 | 13,960.00 | 42,524 |
| 2026-03-17 | 14,240.00 | 14,450.00 | 13,900.00 | 14,000.00 | 14,000.00 | 51,805 |
| 2026-03-16 | 15,000.00 | 15,100.00 | 13,940.00 | 13,950.00 | 13,950.00 | 71,257 |
| 2026-03-13 | 13,860.00 | 14,860.00 | 13,510.00 | 14,600.00 | 14,600.00 | 117,660 |
| 2026-03-12 | 14,190.00 | 14,390.00 | 13,830.00 | 13,900.00 | 13,900.00 | 34,558 |
| 2026-03-11 | 13,620.00 | 14,330.00 | 13,380.00 | 14,190.00 | 14,190.00 | 99,511 |
| 2026-03-10 | 13,200.00 | 13,750.00 | 13,100.00 | 13,540.00 | 13,540.00 | 58,956 |
| 2026-03-09 | 12,840.00 | 12,840.00 | 12,290.00 | 12,840.00 | 12,840.00 | 100,993 |
| 2026-03-06 | 13,370.00 | 13,850.00 | 13,040.00 | 13,250.00 | 13,250.00 | 67,145 |
| 2026-03-05 | 12,510.00 | 13,640.00 | 12,510.00 | 13,400.00 | 13,400.00 | 125,482 |
| 2026-03-04 | 13,480.00 | 14,000.00 | 11,610.00 | 12,010.00 | 12,010.00 | 293,198 |
| 2026-03-03 | 15,400.00 | 15,430.00 | 14,090.00 | 14,090.00 | 14,090.00 | 205,513 |
| 2026-02-27 | 16,050.00 | 16,050.00 | 15,500.00 | 15,680.00 | 15,680.00 | 191,293 |
| 2026-02-26 | 16,100.00 | 16,570.00 | 15,950.00 | 16,050.00 | 16,050.00 | 193,428 |
| 2026-02-25 | 16,590.00 | 16,610.00 | 16,080.00 | 16,120.00 | 16,120.00 | 126,111 |
| 2026-02-24 | 16,700.00 | 16,720.00 | 16,270.00 | 16,390.00 | 16,390.00 | 98,830 |
| 2026-02-23 | 17,100.00 | 17,280.00 | 16,700.00 | 16,720.00 | 16,720.00 | 80,796 |
| 2026-02-20 | 17,310.00 | 17,330.00 | 16,980.00 | 16,990.00 | 16,990.00 | 62,684 |
| 2026-02-19 | 16,770.00 | 17,350.00 | 16,630.00 | 17,310.00 | 17,310.00 | 90,585 |
| 2026-02-13 | 17,180.00 | 17,180.00 | 16,650.00 | 16,720.00 | 16,720.00 | 67,740 |
| 2026-02-12 | 17,190.00 | 17,390.00 | 16,960.00 | 17,190.00 | 17,190.00 | 86,419 |
| 2026-02-11 | 17,420.00 | 17,430.00 | 17,080.00 | 17,190.00 | 17,190.00 | 37,545 |
| 2026-02-10 | 17,010.00 | 17,510.00 | 17,010.00 | 17,420.00 | 17,420.00 | 83,228 |
| 2026-02-09 | 16,440.00 | 17,100.00 | 16,440.00 | 17,000.00 | 17,000.00 | 83,004 |
| 2026-02-06 | 16,490.00 | 16,890.00 | 15,990.00 | 16,300.00 | 16,300.00 | 97,802 |
| 2026-02-05 | 17,630.00 | 17,660.00 | 16,840.00 | 17,000.00 | 17,000.00 | 157,298 |
| 2026-02-04 | 18,020.00 | 18,180.00 | 17,500.00 | 17,630.00 | 17,630.00 | 141,888 |
| 2026-02-03 | 18,200.00 | 18,420.00 | 17,870.00 | 18,250.00 | 18,250.00 | 77,889 |
| 2026-02-02 | 17,800.00 | 19,560.00 | 17,510.00 | 17,850.00 | 17,850.00 | 396,754 |
| 2026-01-30 | 18,520.00 | 18,600.00 | 17,960.00 | 18,000.00 | 18,000.00 | 158,269 |
| 2026-01-29 | 19,110.00 | 19,400.00 | 18,200.00 | 18,700.00 | 18,700.00 | 165,343 |
| 2026-01-28 | 18,800.00 | 19,130.00 | 18,800.00 | 19,000.00 | 19,000.00 | 184,243 |
| 2026-01-27 | 18,610.00 | 18,990.00 | 18,420.00 | 18,760.00 | 18,760.00 | 131,911 |
| 2026-01-26 | 18,400.00 | 18,770.00 | 18,200.00 | 18,640.00 | 18,640.00 | 144,701 |
| 2026-01-23 | 17,800.00 | 18,670.00 | 17,800.00 | 18,390.00 | 18,390.00 | 184,902 |
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.