ESTsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 15,280.00 | 15,340.00 | 14,800.00 | 15,010.00 | 15,010.00 | 65,416 |
| 2024-07-29 | 15,200.00 | 15,420.00 | 14,960.00 | 15,420.00 | 15,420.00 | 59,039 |
| 2024-07-26 | 15,270.00 | 15,440.00 | 15,000.00 | 15,200.00 | 15,200.00 | 74,215 |
| 2024-07-25 | 15,160.00 | 15,390.00 | 14,900.00 | 15,280.00 | 15,280.00 | 141,514 |
| 2024-07-24 | 15,810.00 | 16,250.00 | 15,540.00 | 15,550.00 | 15,550.00 | 101,306 |
| 2024-07-23 | 16,210.00 | 16,540.00 | 15,870.00 | 16,000.00 | 16,000.00 | 77,610 |
| 2024-07-22 | 17,080.00 | 17,230.00 | 16,110.00 | 16,210.00 | 16,210.00 | 109,497 |
| 2024-07-19 | 16,370.00 | 16,730.00 | 16,180.00 | 16,720.00 | 16,720.00 | 71,200 |
| 2024-07-18 | 16,940.00 | 16,940.00 | 16,110.00 | 16,460.00 | 16,460.00 | 149,934 |
| 2024-07-17 | 17,480.00 | 17,990.00 | 17,000.00 | 17,080.00 | 17,080.00 | 123,581 |
| 2024-07-16 | 17,630.00 | 18,200.00 | 17,240.00 | 17,460.00 | 17,460.00 | 128,529 |
| 2024-07-15 | 17,470.00 | 17,720.00 | 17,200.00 | 17,720.00 | 17,720.00 | 89,708 |
| 2024-07-12 | 17,830.00 | 18,340.00 | 17,470.00 | 17,470.00 | 17,470.00 | 142,553 |
| 2024-07-11 | 17,650.00 | 18,600.00 | 17,530.00 | 17,800.00 | 17,800.00 | 235,456 |
| 2024-07-10 | 17,520.00 | 17,560.00 | 17,200.00 | 17,530.00 | 17,530.00 | 76,319 |
| 2024-07-09 | 17,720.00 | 17,940.00 | 17,430.00 | 17,530.00 | 17,530.00 | 83,866 |
| 2024-07-08 | 17,210.00 | 17,780.00 | 17,190.00 | 17,700.00 | 17,700.00 | 120,965 |
| 2024-07-05 | 17,190.00 | 17,740.00 | 17,180.00 | 17,310.00 | 17,310.00 | 189,239 |
| 2024-07-04 | 17,520.00 | 17,660.00 | 17,180.00 | 17,190.00 | 17,190.00 | 119,426 |
| 2024-07-03 | 18,020.00 | 18,200.00 | 17,560.00 | 17,560.00 | 17,560.00 | 121,815 |
| 2024-07-02 | 18,500.00 | 18,770.00 | 17,880.00 | 18,050.00 | 18,050.00 | 139,627 |
| 2024-07-01 | 18,020.00 | 18,530.00 | 18,020.00 | 18,380.00 | 18,380.00 | 103,361 |
| 2024-06-28 | 18,200.00 | 18,590.00 | 17,770.00 | 18,010.00 | 18,010.00 | 101,308 |
| 2024-06-27 | 18,460.00 | 18,780.00 | 18,120.00 | 18,120.00 | 18,120.00 | 159,341 |
| 2024-06-26 | 19,010.00 | 19,400.00 | 18,460.00 | 18,460.00 | 18,460.00 | 119,235 |
| 2024-06-25 | 18,350.00 | 19,010.00 | 18,350.00 | 19,010.00 | 19,010.00 | 112,538 |
| 2024-06-24 | 19,120.00 | 19,150.00 | 18,570.00 | 18,730.00 | 18,730.00 | 146,846 |
| 2024-06-21 | 19,500.00 | 19,530.00 | 19,060.00 | 19,100.00 | 19,100.00 | 156,756 |
| 2024-06-20 | 19,860.00 | 20,050.00 | 19,270.00 | 19,560.00 | 19,560.00 | 222,654 |
| 2024-06-19 | 20,550.00 | 20,750.00 | 19,830.00 | 19,970.00 | 19,970.00 | 254,430 |
| 2024-06-18 | 20,800.00 | 21,100.00 | 20,100.00 | 20,400.00 | 20,400.00 | 179,153 |
| 2024-06-17 | 21,100.00 | 21,550.00 | 20,700.00 | 20,800.00 | 20,800.00 | 144,471 |
| 2024-06-14 | 21,750.00 | 22,150.00 | 21,050.00 | 21,050.00 | 21,050.00 | 248,299 |
| 2024-06-13 | 22,550.00 | 22,850.00 | 21,700.00 | 21,750.00 | 21,750.00 | 231,379 |
| 2024-06-12 | 22,600.00 | 23,400.00 | 22,400.00 | 22,500.00 | 22,500.00 | 268,065 |
| 2024-06-11 | 22,600.00 | 23,200.00 | 22,250.00 | 22,350.00 | 22,350.00 | 260,050 |
| 2024-06-10 | 22,500.00 | 23,300.00 | 22,450.00 | 23,000.00 | 23,000.00 | 334,120 |
| 2024-06-07 | 21,950.00 | 22,750.00 | 21,850.00 | 22,350.00 | 22,350.00 | 206,825 |
| 2024-06-05 | 22,100.00 | 23,700.00 | 21,800.00 | 21,800.00 | 21,800.00 | 533,466 |
| 2024-06-04 | 21,200.00 | 23,000.00 | 20,700.00 | 22,050.00 | 22,050.00 | 537,215 |
| 2024-06-03 | 21,700.00 | 21,900.00 | 20,800.00 | 21,000.00 | 21,000.00 | 176,911 |
| 2024-05-31 | 21,100.00 | 21,350.00 | 20,500.00 | 21,200.00 | 21,200.00 | 244,525 |
| 2024-05-30 | 22,250.00 | 22,400.00 | 21,150.00 | 21,300.00 | 21,300.00 | 318,366 |
| 2024-05-29 | 23,050.00 | 23,750.00 | 22,550.00 | 22,600.00 | 22,600.00 | 263,403 |
| 2024-05-28 | 23,550.00 | 24,100.00 | 22,700.00 | 23,000.00 | 23,000.00 | 351,892 |
| 2024-05-27 | 24,200.00 | 24,200.00 | 22,450.00 | 22,950.00 | 22,950.00 | 582,380 |
| 2024-05-24 | 25,550.00 | 25,600.00 | 24,200.00 | 24,200.00 | 24,200.00 | 523,355 |
| 2024-05-23 | 26,350.00 | 27,000.00 | 25,550.00 | 25,750.00 | 25,750.00 | 489,262 |
| 2024-05-22 | 27,500.00 | 27,650.00 | 26,000.00 | 26,400.00 | 26,400.00 | 753,846 |
| 2024-05-21 | 28,600.00 | 30,350.00 | 27,750.00 | 27,850.00 | 27,850.00 | 1,690,428 |
| 2024-05-20 | 27,700.00 | 28,750.00 | 27,000.00 | 28,750.00 | 28,750.00 | 704,525 |
| 2024-05-17 | 28,650.00 | 28,700.00 | 27,000.00 | 27,600.00 | 27,600.00 | 747,090 |
| 2024-05-16 | 28,750.00 | 30,700.00 | 28,300.00 | 28,450.00 | 28,450.00 | 2,269,887 |
| 2024-05-14 | 26,650.00 | 30,000.00 | 26,600.00 | 27,850.00 | 27,850.00 | 4,436,103 |
| 2024-05-13 | 27,000.00 | 27,350.00 | 25,550.00 | 26,150.00 | 26,150.00 | 666,424 |
| 2024-05-10 | 27,400.00 | 28,400.00 | 26,500.00 | 26,950.00 | 26,950.00 | 951,377 |
| 2024-05-09 | 27,400.00 | 31,500.00 | 27,100.00 | 28,000.00 | 28,000.00 | 5,929,429 |
| 2024-05-08 | 25,150.00 | 26,700.00 | 24,750.00 | 26,300.00 | 26,300.00 | 797,939 |
| 2024-05-07 | 25,900.00 | 26,200.00 | 25,000.00 | 25,150.00 | 25,150.00 | 440,343 |
| 2024-05-03 | 24,000.00 | 25,300.00 | 23,600.00 | 24,950.00 | 24,950.00 | 513,667 |
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.