ESTsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 17,800.00 | 18,670.00 | 17,800.00 | 18,390.00 | 18,390.00 | 184,902 |
| 2026-01-22 | 17,850.00 | 18,340.00 | 17,520.00 | 17,750.00 | 17,750.00 | 136,825 |
| 2026-01-21 | 18,060.00 | 18,110.00 | 17,500.00 | 17,850.00 | 17,850.00 | 107,476 |
| 2026-01-20 | 17,830.00 | 18,800.00 | 17,430.00 | 18,200.00 | 18,200.00 | 162,110 |
| 2026-01-19 | 18,200.00 | 18,240.00 | 17,580.00 | 18,010.00 | 18,010.00 | 141,978 |
| 2026-01-16 | 18,110.00 | 19,850.00 | 17,930.00 | 18,050.00 | 18,050.00 | 615,350 |
| 2026-01-15 | 16,600.00 | 19,170.00 | 16,250.00 | 17,690.00 | 17,690.00 | 484,142 |
| 2026-01-14 | 16,840.00 | 16,940.00 | 16,550.00 | 16,600.00 | 16,600.00 | 39,258 |
| 2026-01-13 | 16,690.00 | 16,950.00 | 16,610.00 | 16,840.00 | 16,840.00 | 50,535 |
| 2026-01-12 | 16,320.00 | 17,010.00 | 16,320.00 | 16,750.00 | 16,750.00 | 56,924 |
| 2026-01-09 | 16,090.00 | 16,480.00 | 15,920.00 | 16,320.00 | 16,320.00 | 52,910 |
| 2026-01-08 | 16,690.00 | 16,690.00 | 15,930.00 | 16,090.00 | 16,090.00 | 78,764 |
| 2026-01-07 | 17,150.00 | 17,180.00 | 16,550.00 | 16,690.00 | 16,690.00 | 82,329 |
| 2026-01-06 | 17,320.00 | 17,550.00 | 16,970.00 | 17,070.00 | 17,070.00 | 56,883 |
| 2026-01-05 | 17,750.00 | 18,000.00 | 17,290.00 | 17,300.00 | 17,300.00 | 79,035 |
| 2026-01-02 | 16,850.00 | 17,840.00 | 16,850.00 | 17,750.00 | 17,750.00 | 89,034 |
| 2025-12-30 | 16,740.00 | 16,920.00 | 16,550.00 | 16,730.00 | 16,730.00 | 26,675 |
| 2025-12-29 | 16,410.00 | 16,900.00 | 16,250.00 | 16,750.00 | 16,750.00 | 34,115 |
| 2025-12-26 | 16,670.00 | 16,750.00 | 16,110.00 | 16,370.00 | 16,370.00 | 31,126 |
| 2025-12-24 | 16,910.00 | 17,050.00 | 16,590.00 | 16,610.00 | 16,610.00 | 30,116 |
| 2025-12-23 | 17,800.00 | 17,800.00 | 16,890.00 | 16,910.00 | 16,910.00 | 34,759 |
| 2025-12-22 | 17,180.00 | 17,600.00 | 16,900.00 | 17,300.00 | 17,300.00 | 45,893 |
| 2025-12-19 | 16,860.00 | 16,980.00 | 16,400.00 | 16,570.00 | 16,570.00 | 42,268 |
| 2025-12-18 | 16,650.00 | 17,140.00 | 16,510.00 | 16,850.00 | 16,850.00 | 30,934 |
| 2025-12-17 | 17,230.00 | 17,460.00 | 16,990.00 | 16,990.00 | 16,990.00 | 31,988 |
| 2025-12-16 | 17,900.00 | 17,940.00 | 17,250.00 | 17,250.00 | 17,250.00 | 42,735 |
| 2025-12-15 | 18,170.00 | 18,230.00 | 17,950.00 | 18,000.00 | 18,000.00 | 31,540 |
| 2025-12-12 | 18,490.00 | 18,600.00 | 18,370.00 | 18,520.00 | 18,520.00 | 20,290 |
| 2025-12-11 | 18,610.00 | 18,630.00 | 18,300.00 | 18,490.00 | 18,490.00 | 15,332 |
| 2025-12-10 | 18,110.00 | 18,730.00 | 18,060.00 | 18,400.00 | 18,400.00 | 49,838 |
| 2025-12-09 | 18,320.00 | 18,410.00 | 18,130.00 | 18,160.00 | 18,160.00 | 19,163 |
| 2025-12-08 | 18,500.00 | 18,510.00 | 18,240.00 | 18,280.00 | 18,280.00 | 21,720 |
| 2025-12-05 | 18,310.00 | 18,480.00 | 18,010.00 | 18,330.00 | 18,330.00 | 32,374 |
| 2025-12-04 | 18,620.00 | 18,680.00 | 18,100.00 | 18,170.00 | 18,170.00 | 25,766 |
| 2025-12-03 | 18,870.00 | 18,880.00 | 18,510.00 | 18,560.00 | 18,560.00 | 19,750 |
| 2025-12-02 | 18,860.00 | 18,880.00 | 18,450.00 | 18,700.00 | 18,700.00 | 32,658 |
| 2025-12-01 | 19,610.00 | 19,610.00 | 18,530.00 | 18,800.00 | 18,800.00 | 73,406 |
| 2025-11-28 | 17,800.00 | 18,420.00 | 17,730.00 | 18,420.00 | 18,420.00 | 36,940 |
| 2025-11-27 | 18,060.00 | 18,330.00 | 17,580.00 | 17,650.00 | 17,650.00 | 32,225 |
| 2025-11-26 | 18,090.00 | 18,090.00 | 17,810.00 | 18,060.00 | 18,060.00 | 22,885 |
| 2025-11-25 | 17,320.00 | 18,060.00 | 17,320.00 | 17,810.00 | 17,810.00 | 35,987 |
| 2025-11-24 | 17,420.00 | 17,570.00 | 17,000.00 | 17,250.00 | 17,250.00 | 22,690 |
| 2025-11-21 | 17,200.00 | 17,230.00 | 17,000.00 | 17,200.00 | 17,200.00 | 39,378 |
| 2025-11-20 | 18,150.00 | 18,300.00 | 17,770.00 | 17,850.00 | 17,850.00 | 38,583 |
| 2025-11-19 | 17,750.00 | 17,850.00 | 17,030.00 | 17,650.00 | 17,650.00 | 36,834 |
| 2025-11-18 | 18,900.00 | 19,080.00 | 17,500.00 | 17,650.00 | 17,650.00 | 95,654 |
| 2025-11-17 | 19,360.00 | 19,450.00 | 19,080.00 | 19,150.00 | 19,150.00 | 31,982 |
| 2025-11-14 | 19,320.00 | 19,600.00 | 19,270.00 | 19,300.00 | 19,300.00 | 52,660 |
| 2025-11-13 | 20,100.00 | 20,250.00 | 19,760.00 | 19,890.00 | 19,890.00 | 55,655 |
| 2025-11-12 | 19,590.00 | 19,880.00 | 19,310.00 | 19,800.00 | 19,800.00 | 97,473 |
| 2025-11-11 | 20,650.00 | 20,950.00 | 20,000.00 | 20,300.00 | 20,300.00 | 60,989 |
| 2025-11-10 | 20,350.00 | 20,450.00 | 20,050.00 | 20,400.00 | 20,400.00 | 38,305 |
| 2025-11-07 | 20,900.00 | 21,000.00 | 19,930.00 | 20,250.00 | 20,250.00 | 92,183 |
| 2025-11-06 | 22,300.00 | 22,350.00 | 21,150.00 | 21,350.00 | 21,350.00 | 81,338 |
| 2025-11-05 | 23,200.00 | 23,200.00 | 21,200.00 | 21,900.00 | 21,900.00 | 168,426 |
| 2025-11-04 | 22,500.00 | 22,850.00 | 22,150.00 | 22,650.00 | 22,650.00 | 113,069 |
| 2025-11-03 | 23,050.00 | 23,350.00 | 22,500.00 | 22,750.00 | 22,750.00 | 165,888 |
| 2025-10-31 | 22,200.00 | 22,800.00 | 22,100.00 | 22,450.00 | 22,450.00 | 110,547 |
| 2025-10-30 | 22,800.00 | 22,800.00 | 21,700.00 | 21,850.00 | 21,850.00 | 115,265 |
| 2025-10-29 | 23,000.00 | 23,100.00 | 22,500.00 | 22,900.00 | 22,900.00 | 169,811 |
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.