ESTsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7,120.00 | 7,300.00 | 6,880.00 | 6,910.00 | 6,910.00 | 29,595 |
| 2026-10-20 | 7,220.00 | 7,500.00 | 7,070.00 | 7,070.00 | 7,070.00 | 36,858 |
| 2026-10-19 | 6,860.00 | 7,700.00 | 6,860.00 | 7,220.00 | 7,220.00 | 68,490 |
| 2026-10-16 | 6,840.00 | 7,350.00 | 6,800.00 | 7,070.00 | 7,070.00 | 46,864 |
| 2026-10-15 | 6,950.00 | 7,000.00 | 6,610.00 | 6,790.00 | 6,790.00 | 53,878 |
| 2026-10-14 | 7,250.00 | 7,570.00 | 7,240.00 | 7,280.00 | 7,280.00 | 36,623 |
| 2026-10-13 | 6,940.00 | 7,220.00 | 6,790.00 | 7,150.00 | 7,150.00 | 46,831 |
| 2026-10-12 | 7,700.00 | 7,710.00 | 7,110.00 | 7,150.00 | 7,150.00 | 41,176 |
| 2026-10-08 | 8,050.00 | 8,050.00 | 7,590.00 | 7,630.00 | 7,630.00 | 27,205 |
| 2026-10-07 | 8,390.00 | 8,390.00 | 7,950.00 | 8,010.00 | 8,010.00 | 34,233 |
| 2026-10-06 | 8,190.00 | 8,750.00 | 7,960.00 | 8,400.00 | 8,400.00 | 141,524 |
| 2026-10-02 | 7,670.00 | 7,840.00 | 7,580.00 | 7,770.00 | 7,770.00 | 31,611 |
| 2026-10-01 | 7,530.00 | 7,590.00 | 7,350.00 | 7,560.00 | 7,560.00 | 17,915 |
| 2026-09-30 | 7,530.00 | 7,770.00 | 7,400.00 | 7,510.00 | 7,510.00 | 17,765 |
| 2026-09-29 | 7,790.00 | 7,790.00 | 7,460.00 | 7,600.00 | 7,600.00 | 20,839 |
| 2026-09-28 | 7,590.00 | 7,820.00 | 7,370.00 | 7,560.00 | 7,560.00 | 34,053 |
| 2026-09-23 | 7,660.00 | 7,780.00 | 7,440.00 | 7,460.00 | 7,460.00 | 24,112 |
| 2026-09-22 | 7,580.00 | 7,800.00 | 7,570.00 | 7,600.00 | 7,600.00 | 24,869 |
| 2026-09-21 | 7,860.00 | 7,980.00 | 7,450.00 | 7,490.00 | 7,490.00 | 35,999 |
| 2026-09-18 | 7,760.00 | 7,950.00 | 7,650.00 | 7,850.00 | 7,850.00 | 26,303 |
| 2026-09-17 | 7,730.00 | 7,880.00 | 7,580.00 | 7,710.00 | 7,710.00 | 22,221 |
| 2026-09-16 | 7,760.00 | 7,930.00 | 7,500.00 | 7,720.00 | 7,720.00 | 32,478 |
| 2026-09-15 | 7,850.00 | 8,350.00 | 7,740.00 | 7,800.00 | 7,800.00 | 111,881 |
| 2026-09-14 | 7,550.00 | 8,090.00 | 7,540.00 | 7,800.00 | 7,800.00 | 43,044 |
| 2026-09-11 | 7,850.00 | 8,280.00 | 7,380.00 | 7,830.00 | 7,830.00 | 70,566 |
| 2026-09-10 | 7,810.00 | 7,860.00 | 7,670.00 | 7,830.00 | 7,830.00 | 13,908 |
| 2026-09-09 | 7,780.00 | 8,000.00 | 7,620.00 | 7,810.00 | 7,810.00 | 10,808 |
| 2026-09-08 | 7,750.00 | 7,960.00 | 7,630.00 | 7,740.00 | 7,740.00 | 24,572 |
| 2026-09-07 | 7,290.00 | 7,710.00 | 7,290.00 | 7,630.00 | 7,630.00 | 20,962 |
| 2026-09-04 | 7,360.00 | 7,440.00 | 7,190.00 | 7,270.00 | 7,270.00 | 36,476 |
| 2026-09-03 | 7,360.00 | 7,470.00 | 7,130.00 | 7,150.00 | 7,150.00 | 45,837 |
| 2026-09-02 | 7,590.00 | 7,590.00 | 7,320.00 | 7,360.00 | 7,360.00 | 18,149 |
| 2026-09-01 | 7,910.00 | 7,910.00 | 7,610.00 | 7,660.00 | 7,660.00 | 19,695 |
| 2026-08-31 | 8,010.00 | 8,050.00 | 7,430.00 | 7,910.00 | 7,910.00 | 60,320 |
| 2026-08-28 | 7,660.00 | 8,650.00 | 7,660.00 | 8,120.00 | 8,120.00 | 207,992 |
| 2026-08-27 | 7,750.00 | 7,900.00 | 7,600.00 | 7,660.00 | 7,660.00 | 31,751 |
| 2026-08-26 | 7,480.00 | 7,690.00 | 7,380.00 | 7,620.00 | 7,620.00 | 14,469 |
| 2026-08-25 | 7,450.00 | 7,570.00 | 7,110.00 | 7,480.00 | 7,480.00 | 18,359 |
| 2026-08-24 | 7,540.00 | 7,580.00 | 7,360.00 | 7,450.00 | 7,450.00 | 13,797 |
| 2026-08-21 | 7,480.00 | 7,700.00 | 7,300.00 | 7,590.00 | 7,590.00 | 18,171 |
| 2026-08-20 | 7,280.00 | 8,000.00 | 7,280.00 | 7,710.00 | 7,710.00 | 39,793 |
| 2026-08-19 | 7,500.00 | 7,640.00 | 7,250.00 | 7,330.00 | 7,330.00 | 22,415 |
| 2026-08-18 | 8,220.00 | 8,570.00 | 7,600.00 | 7,680.00 | 7,680.00 | 53,457 |
| 2026-08-14 | 8,340.00 | 8,340.00 | 8,020.00 | 8,220.00 | 8,220.00 | 25,780 |
| 2026-08-13 | 8,320.00 | 8,430.00 | 8,070.00 | 8,140.00 | 8,140.00 | 29,912 |
| 2026-08-12 | 8,530.00 | 8,680.00 | 8,310.00 | 8,310.00 | 8,310.00 | 26,273 |
| 2026-08-11 | 8,700.00 | 8,790.00 | 8,500.00 | 8,610.00 | 8,610.00 | 18,813 |
| 2026-08-10 | 8,300.00 | 8,680.00 | 8,290.00 | 8,580.00 | 8,580.00 | 27,614 |
| 2026-08-07 | 8,520.00 | 8,690.00 | 8,260.00 | 8,290.00 | 8,290.00 | 28,550 |
| 2026-08-06 | 8,550.00 | 8,660.00 | 8,370.00 | 8,570.00 | 8,570.00 | 38,209 |
| 2026-08-05 | 8,900.00 | 9,010.00 | 8,550.00 | 8,570.00 | 8,570.00 | 69,476 |
| 2026-08-04 | 8,950.00 | 9,840.00 | 8,360.00 | 8,720.00 | 8,720.00 | 203,104 |
| 2026-08-03 | 7,590.00 | 8,330.00 | 7,500.00 | 8,150.00 | 8,150.00 | 41,972 |
| 2026-07-31 | 7,110.00 | 7,760.00 | 7,020.00 | 7,670.00 | 7,670.00 | 38,368 |
| 2026-07-30 | 6,920.00 | 7,280.00 | 6,850.00 | 7,020.00 | 7,020.00 | 59,080 |
| 2026-07-29 | 7,630.00 | 7,880.00 | 6,800.00 | 7,040.00 | 7,040.00 | 72,304 |
| 2026-07-28 | 7,860.00 | 8,380.00 | 7,100.00 | 7,630.00 | 7,630.00 | 47,762 |
| 2026-07-27 | 8,300.00 | 8,480.00 | 7,910.00 | 7,910.00 | 7,910.00 | 63,998 |
| 2026-07-24 | 7,990.00 | 8,090.00 | 7,640.00 | 7,730.00 | 7,730.00 | 23,171 |
| 2026-07-23 | 7,510.00 | 8,260.00 | 7,510.00 | 8,150.00 | 8,150.00 | 64,440 |
Page 1 of 5 · 245 trading daysOlder →
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.