ESTsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 22,450.00 | 22,800.00 | 22,000.00 | 22,450.00 | 22,450.00 | 143,321 |
| 2025-10-27 | 21,100.00 | 22,400.00 | 21,100.00 | 22,200.00 | 22,200.00 | 201,790 |
| 2025-10-24 | 21,250.00 | 21,400.00 | 20,900.00 | 21,100.00 | 21,100.00 | 75,849 |
| 2025-10-23 | 21,400.00 | 21,500.00 | 21,100.00 | 21,200.00 | 21,200.00 | 48,994 |
| 2025-10-22 | 21,850.00 | 21,900.00 | 21,200.00 | 21,700.00 | 21,700.00 | 87,092 |
| 2025-10-21 | 21,900.00 | 22,350.00 | 21,450.00 | 21,600.00 | 21,600.00 | 109,375 |
| 2025-10-20 | 21,350.00 | 21,700.00 | 21,000.00 | 21,700.00 | 21,700.00 | 64,247 |
| 2025-10-17 | 21,800.00 | 22,050.00 | 21,300.00 | 21,350.00 | 21,350.00 | 89,070 |
| 2025-10-16 | 21,900.00 | 22,000.00 | 21,500.00 | 21,800.00 | 21,800.00 | 67,159 |
| 2025-10-15 | 21,500.00 | 21,650.00 | 21,200.00 | 21,550.00 | 21,550.00 | 48,582 |
| 2025-10-14 | 21,950.00 | 22,100.00 | 21,150.00 | 21,300.00 | 21,300.00 | 94,723 |
| 2025-10-13 | 21,150.00 | 22,200.00 | 21,000.00 | 21,900.00 | 21,900.00 | 82,058 |
| 2025-10-10 | 21,500.00 | 21,900.00 | 20,850.00 | 21,450.00 | 21,450.00 | 75,885 |
| 2025-10-02 | 21,350.00 | 21,650.00 | 21,150.00 | 21,350.00 | 21,350.00 | 52,699 |
| 2025-10-01 | 21,000.00 | 21,200.00 | 20,800.00 | 20,950.00 | 20,950.00 | 29,173 |
| 2025-09-30 | 21,250.00 | 21,250.00 | 20,650.00 | 20,700.00 | 20,700.00 | 44,098 |
| 2025-09-29 | 21,050.00 | 21,450.00 | 21,050.00 | 21,050.00 | 21,050.00 | 42,781 |
| 2025-09-26 | 21,650.00 | 21,650.00 | 20,800.00 | 20,900.00 | 20,900.00 | 63,434 |
| 2025-09-25 | 21,700.00 | 21,950.00 | 21,300.00 | 21,700.00 | 21,700.00 | 63,564 |
| 2025-09-24 | 22,450.00 | 22,500.00 | 21,650.00 | 21,800.00 | 21,800.00 | 89,903 |
| 2025-09-23 | 22,750.00 | 23,000.00 | 22,050.00 | 22,400.00 | 22,400.00 | 149,107 |
| 2025-09-22 | 22,300.00 | 22,300.00 | 21,800.00 | 21,850.00 | 21,850.00 | 61,607 |
| 2025-09-19 | 22,700.00 | 22,700.00 | 22,150.00 | 22,200.00 | 22,200.00 | 66,073 |
| 2025-09-18 | 22,500.00 | 22,500.00 | 22,200.00 | 22,500.00 | 22,500.00 | 74,538 |
| 2025-09-17 | 22,200.00 | 22,450.00 | 21,650.00 | 22,250.00 | 22,250.00 | 86,846 |
| 2025-09-16 | 22,600.00 | 22,650.00 | 22,100.00 | 22,350.00 | 22,350.00 | 67,610 |
| 2025-09-15 | 23,200.00 | 23,250.00 | 22,050.00 | 22,200.00 | 22,200.00 | 200,979 |
| 2025-09-12 | 21,200.00 | 22,350.00 | 20,950.00 | 22,250.00 | 22,250.00 | 373,327 |
| 2025-09-11 | 21,300.00 | 21,500.00 | 20,900.00 | 20,950.00 | 20,950.00 | 76,155 |
| 2025-09-10 | 21,450.00 | 21,500.00 | 20,800.00 | 20,900.00 | 20,900.00 | 72,450 |
| 2025-09-09 | 20,800.00 | 21,000.00 | 20,600.00 | 21,000.00 | 21,000.00 | 58,135 |
| 2025-09-08 | 20,600.00 | 21,050.00 | 20,450.00 | 20,750.00 | 20,750.00 | 73,373 |
| 2025-09-05 | 20,200.00 | 20,450.00 | 20,050.00 | 20,200.00 | 20,200.00 | 23,354 |
| 2025-09-04 | 20,050.00 | 20,450.00 | 19,980.00 | 20,200.00 | 20,200.00 | 34,682 |
| 2025-09-03 | 19,960.00 | 20,100.00 | 19,870.00 | 19,950.00 | 19,950.00 | 23,460 |
| 2025-09-02 | 19,700.00 | 20,200.00 | 19,700.00 | 19,910.00 | 19,910.00 | 35,045 |
| 2025-09-01 | 20,050.00 | 20,100.00 | 19,590.00 | 19,590.00 | 19,590.00 | 38,967 |
| 2025-08-29 | 20,150.00 | 20,400.00 | 19,920.00 | 20,050.00 | 20,050.00 | 37,551 |
| 2025-08-28 | 20,250.00 | 20,250.00 | 20,000.00 | 20,000.00 | 20,000.00 | 31,322 |
| 2025-08-27 | 20,500.00 | 20,500.00 | 20,150.00 | 20,250.00 | 20,250.00 | 35,620 |
| 2025-08-26 | 20,050.00 | 20,400.00 | 19,970.00 | 20,200.00 | 20,200.00 | 46,752 |
| 2025-08-25 | 19,830.00 | 20,400.00 | 19,700.00 | 20,250.00 | 20,250.00 | 58,226 |
| 2025-08-22 | 19,060.00 | 19,570.00 | 19,060.00 | 19,570.00 | 19,570.00 | 42,517 |
| 2025-08-21 | 19,080.00 | 19,340.00 | 19,080.00 | 19,110.00 | 19,110.00 | 48,347 |
| 2025-08-20 | 19,300.00 | 19,500.00 | 19,100.00 | 19,210.00 | 19,210.00 | 60,583 |
| 2025-08-19 | 20,200.00 | 20,400.00 | 19,910.00 | 19,910.00 | 19,910.00 | 44,145 |
| 2025-08-18 | 20,400.00 | 20,600.00 | 20,150.00 | 20,200.00 | 20,200.00 | 44,620 |
| 2025-08-14 | 20,850.00 | 21,050.00 | 20,600.00 | 20,850.00 | 20,850.00 | 42,176 |
| 2025-08-13 | 21,250.00 | 21,300.00 | 20,550.00 | 20,800.00 | 20,800.00 | 60,040 |
| 2025-08-12 | 20,250.00 | 21,200.00 | 20,250.00 | 20,700.00 | 20,700.00 | 115,422 |
| 2025-08-11 | 19,810.00 | 20,700.00 | 19,770.00 | 20,150.00 | 20,150.00 | 86,412 |
| 2025-08-08 | 20,500.00 | 20,600.00 | 20,050.00 | 20,050.00 | 20,050.00 | 76,342 |
| 2025-08-07 | 20,550.00 | 20,950.00 | 20,400.00 | 20,500.00 | 20,500.00 | 56,650 |
| 2025-08-06 | 20,800.00 | 20,850.00 | 20,350.00 | 20,550.00 | 20,550.00 | 65,533 |
| 2025-08-05 | 21,300.00 | 21,400.00 | 20,400.00 | 20,650.00 | 20,650.00 | 174,726 |
| 2025-08-04 | 20,400.00 | 23,850.00 | 20,100.00 | 21,350.00 | 21,350.00 | 1,412,564 |
| 2025-08-01 | 21,400.00 | 21,550.00 | 20,400.00 | 20,550.00 | 20,550.00 | 61,842 |
| 2025-07-31 | 21,350.00 | 21,750.00 | 21,000.00 | 21,500.00 | 21,500.00 | 130,571 |
| 2025-07-30 | 20,750.00 | 21,100.00 | 20,550.00 | 20,550.00 | 20,550.00 | 67,786 |
| 2025-07-29 | 20,600.00 | 20,600.00 | 20,200.00 | 20,300.00 | 20,300.00 | 35,237 |
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.