ESTsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 20,200.00 | 20,750.00 | 20,050.00 | 20,750.00 | 20,750.00 | 68,043 |
| 2025-07-25 | 20,000.00 | 20,200.00 | 19,720.00 | 19,940.00 | 19,940.00 | 59,438 |
| 2025-07-24 | 20,450.00 | 20,500.00 | 20,000.00 | 20,050.00 | 20,050.00 | 63,645 |
| 2025-07-23 | 21,350.00 | 21,400.00 | 20,050.00 | 20,350.00 | 20,350.00 | 107,506 |
| 2025-07-22 | 22,150.00 | 22,150.00 | 21,300.00 | 21,350.00 | 21,350.00 | 78,131 |
| 2025-07-21 | 21,900.00 | 22,300.00 | 21,700.00 | 22,000.00 | 22,000.00 | 71,897 |
| 2025-07-18 | 21,850.00 | 21,850.00 | 21,000.00 | 21,600.00 | 21,600.00 | 75,491 |
| 2025-07-17 | 21,750.00 | 22,150.00 | 21,200.00 | 21,800.00 | 21,800.00 | 72,779 |
| 2025-07-16 | 21,850.00 | 22,000.00 | 21,500.00 | 21,900.00 | 21,900.00 | 57,572 |
| 2025-07-15 | 21,450.00 | 21,750.00 | 21,200.00 | 21,700.00 | 21,700.00 | 66,553 |
| 2025-07-14 | 22,000.00 | 22,000.00 | 21,550.00 | 21,550.00 | 21,550.00 | 51,246 |
| 2025-07-11 | 21,950.00 | 22,050.00 | 21,700.00 | 21,700.00 | 21,700.00 | 48,155 |
| 2025-07-10 | 22,100.00 | 22,400.00 | 21,500.00 | 22,000.00 | 22,000.00 | 108,074 |
| 2025-07-09 | 22,200.00 | 22,300.00 | 21,650.00 | 21,850.00 | 21,850.00 | 58,348 |
| 2025-07-08 | 22,500.00 | 22,800.00 | 22,150.00 | 22,250.00 | 22,250.00 | 69,158 |
| 2025-07-07 | 22,200.00 | 22,900.00 | 22,100.00 | 22,600.00 | 22,600.00 | 108,516 |
| 2025-07-04 | 21,950.00 | 22,350.00 | 21,850.00 | 21,950.00 | 21,950.00 | 92,343 |
| 2025-07-03 | 21,900.00 | 22,100.00 | 21,650.00 | 21,950.00 | 21,950.00 | 71,593 |
| 2025-07-02 | 22,100.00 | 22,300.00 | 21,550.00 | 21,750.00 | 21,750.00 | 92,020 |
| 2025-07-01 | 22,850.00 | 23,000.00 | 22,250.00 | 22,250.00 | 22,250.00 | 101,763 |
| 2025-06-30 | 23,100.00 | 23,150.00 | 22,500.00 | 22,600.00 | 22,600.00 | 78,173 |
| 2025-06-27 | 23,400.00 | 23,400.00 | 22,500.00 | 23,000.00 | 23,000.00 | 163,415 |
| 2025-06-26 | 24,800.00 | 24,800.00 | 22,900.00 | 23,300.00 | 23,300.00 | 255,118 |
| 2025-06-25 | 24,750.00 | 24,950.00 | 23,900.00 | 24,700.00 | 24,700.00 | 324,261 |
| 2025-06-24 | 24,700.00 | 24,750.00 | 23,650.00 | 24,350.00 | 24,350.00 | 278,492 |
| 2025-06-23 | 24,200.00 | 24,625.00 | 23,350.00 | 24,400.00 | 24,400.00 | 462,491 |
| 2025-06-20 | 24,200.00 | 24,600.00 | 23,400.00 | 24,100.00 | 24,100.00 | 472,189 |
| 2025-06-19 | 25,400.00 | 25,450.00 | 23,700.00 | 24,550.00 | 24,550.00 | 590,016 |
| 2025-06-18 | 21,800.00 | 24,350.00 | 21,500.00 | 24,200.00 | 24,200.00 | 1,217,411 |
| 2025-06-17 | 21,900.00 | 21,950.00 | 21,400.00 | 21,700.00 | 21,700.00 | 172,726 |
| 2025-06-16 | 21,500.00 | 21,800.00 | 21,150.00 | 21,650.00 | 21,650.00 | 186,888 |
| 2025-06-13 | 21,900.00 | 22,000.00 | 20,500.00 | 20,750.00 | 20,750.00 | 151,281 |
| 2025-06-12 | 22,000.00 | 22,000.00 | 21,250.00 | 21,300.00 | 21,300.00 | 141,141 |
| 2025-06-11 | 21,400.00 | 21,900.00 | 21,000.00 | 21,700.00 | 21,700.00 | 149,903 |
| 2025-06-10 | 22,550.00 | 22,550.00 | 21,500.00 | 21,800.00 | 21,800.00 | 194,801 |
| 2025-06-09 | 21,900.00 | 22,800.00 | 21,650.00 | 22,300.00 | 22,300.00 | 604,049 |
| 2025-06-05 | 21,200.00 | 21,700.00 | 20,750.00 | 21,350.00 | 21,350.00 | 300,976 |
| 2025-06-04 | 21,500.00 | 21,550.00 | 20,500.00 | 21,450.00 | 21,450.00 | 362,644 |
| 2025-06-02 | 19,320.00 | 20,900.00 | 19,300.00 | 20,650.00 | 20,650.00 | 298,987 |
| 2025-05-30 | 19,520.00 | 19,520.00 | 19,100.00 | 19,200.00 | 19,200.00 | 53,487 |
| 2025-05-29 | 19,660.00 | 19,730.00 | 19,340.00 | 19,520.00 | 19,520.00 | 63,296 |
| 2025-05-28 | 19,850.00 | 19,890.00 | 19,520.00 | 19,530.00 | 19,530.00 | 68,864 |
| 2025-05-27 | 20,350.00 | 20,500.00 | 19,510.00 | 19,730.00 | 19,730.00 | 74,684 |
| 2025-05-26 | 19,170.00 | 19,870.00 | 19,170.00 | 19,730.00 | 19,730.00 | 73,984 |
| 2025-05-23 | 19,790.00 | 19,790.00 | 19,100.00 | 19,170.00 | 19,170.00 | 71,812 |
| 2025-05-22 | 20,050.00 | 20,100.00 | 19,590.00 | 19,610.00 | 19,610.00 | 91,379 |
| 2025-05-21 | 20,250.00 | 20,850.00 | 20,050.00 | 20,500.00 | 20,500.00 | 111,895 |
| 2025-05-20 | 19,930.00 | 20,350.00 | 19,930.00 | 20,150.00 | 20,150.00 | 104,917 |
| 2025-05-19 | 19,800.00 | 20,300.00 | 19,610.00 | 19,740.00 | 19,740.00 | 103,890 |
| 2025-05-16 | 20,850.00 | 20,900.00 | 20,100.00 | 20,150.00 | 20,150.00 | 124,250 |
| 2025-05-15 | 21,100.00 | 21,950.00 | 20,850.00 | 21,050.00 | 21,050.00 | 312,369 |
| 2025-05-14 | 21,100.00 | 21,350.00 | 20,650.00 | 20,950.00 | 20,950.00 | 138,641 |
| 2025-05-13 | 21,600.00 | 21,900.00 | 20,700.00 | 20,850.00 | 20,850.00 | 262,379 |
| 2025-05-12 | 22,000.00 | 22,250.00 | 21,350.00 | 21,700.00 | 21,700.00 | 416,192 |
| 2025-05-09 | 20,450.00 | 23,600.00 | 19,730.00 | 21,900.00 | 21,900.00 | 2,067,521 |
| 2025-05-08 | 20,400.00 | 20,600.00 | 20,000.00 | 20,350.00 | 20,350.00 | 167,071 |
| 2025-05-07 | 19,400.00 | 20,400.00 | 19,240.00 | 20,200.00 | 20,200.00 | 134,217 |
| 2025-05-02 | 19,670.00 | 19,840.00 | 19,280.00 | 19,370.00 | 19,370.00 | 100,952 |
| 2025-04-30 | 20,500.00 | 20,550.00 | 19,840.00 | 19,890.00 | 19,890.00 | 95,857 |
| 2025-04-29 | 20,100.00 | 20,650.00 | 19,630.00 | 20,150.00 | 20,150.00 | 148,065 |
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.