ESTsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 23,450.00 | 23,700.00 | 22,600.00 | 23,500.00 | 23,500.00 | 120,346 |
| 2024-04-30 | 23,850.00 | 24,400.00 | 23,350.00 | 23,600.00 | 23,600.00 | 131,028 |
| 2024-04-29 | 24,100.00 | 24,300.00 | 23,700.00 | 23,900.00 | 23,900.00 | 138,634 |
| 2024-04-26 | 24,350.00 | 25,450.00 | 23,300.00 | 23,600.00 | 23,600.00 | 415,424 |
| 2024-04-25 | 23,850.00 | 24,150.00 | 23,500.00 | 23,500.00 | 23,500.00 | 131,514 |
| 2024-04-24 | 23,400.00 | 24,700.00 | 23,400.00 | 24,500.00 | 24,500.00 | 237,657 |
| 2024-04-23 | 23,250.00 | 24,200.00 | 23,100.00 | 23,300.00 | 23,300.00 | 176,664 |
| 2024-04-22 | 22,500.00 | 23,350.00 | 22,300.00 | 23,300.00 | 23,300.00 | 136,041 |
| 2024-04-19 | 24,100.00 | 24,150.00 | 21,850.00 | 22,800.00 | 22,800.00 | 288,638 |
| 2024-04-18 | 24,650.00 | 25,200.00 | 23,700.00 | 24,000.00 | 24,000.00 | 195,634 |
| 2024-04-17 | 24,650.00 | 25,000.00 | 24,150.00 | 24,400.00 | 24,400.00 | 145,184 |
| 2024-04-16 | 23,700.00 | 24,500.00 | 23,300.00 | 24,050.00 | 24,050.00 | 147,726 |
| 2024-04-15 | 24,250.00 | 24,900.00 | 23,550.00 | 24,250.00 | 24,250.00 | 182,193 |
| 2024-04-12 | 23,800.00 | 25,600.00 | 23,250.00 | 24,900.00 | 24,900.00 | 404,083 |
| 2024-04-11 | 23,300.00 | 23,650.00 | 22,600.00 | 23,500.00 | 23,500.00 | 156,015 |
| 2024-04-09 | 23,900.00 | 24,250.00 | 23,400.00 | 23,700.00 | 23,700.00 | 167,267 |
| 2024-04-08 | 24,900.00 | 24,950.00 | 23,800.00 | 24,050.00 | 24,050.00 | 135,270 |
| 2024-04-05 | 24,650.00 | 25,000.00 | 24,100.00 | 24,750.00 | 24,750.00 | 158,406 |
| 2024-04-04 | 25,350.00 | 25,450.00 | 24,750.00 | 25,100.00 | 25,100.00 | 127,605 |
| 2024-04-03 | 25,050.00 | 25,650.00 | 24,450.00 | 25,000.00 | 25,000.00 | 245,215 |
| 2024-04-02 | 27,500.00 | 27,600.00 | 25,100.00 | 25,750.00 | 25,750.00 | 325,127 |
| 2024-04-01 | 27,000.00 | 28,150.00 | 26,600.00 | 27,500.00 | 27,500.00 | 228,821 |
| 2024-03-29 | 27,750.00 | 28,350.00 | 26,550.00 | 27,000.00 | 27,000.00 | 322,683 |
| 2024-03-28 | 27,550.00 | 29,200.00 | 26,950.00 | 28,050.00 | 28,050.00 | 544,282 |
| 2024-03-27 | 27,350.00 | 27,700.00 | 26,550.00 | 27,550.00 | 27,550.00 | 175,956 |
| 2024-03-26 | 26,700.00 | 27,900.00 | 26,500.00 | 27,600.00 | 27,600.00 | 234,126 |
| 2024-03-25 | 25,950.00 | 27,350.00 | 25,650.00 | 26,900.00 | 26,900.00 | 272,971 |
| 2024-03-22 | 27,000.00 | 27,300.00 | 25,850.00 | 25,950.00 | 25,950.00 | 364,275 |
| 2024-03-21 | 28,400.00 | 28,400.00 | 26,550.00 | 27,350.00 | 27,350.00 | 339,474 |
| 2024-03-20 | 27,950.00 | 28,200.00 | 27,350.00 | 27,750.00 | 27,750.00 | 167,818 |
| 2024-03-19 | 28,900.00 | 28,950.00 | 27,400.00 | 27,750.00 | 27,750.00 | 238,943 |
| 2024-03-18 | 28,100.00 | 28,900.00 | 27,250.00 | 28,650.00 | 28,650.00 | 305,995 |
| 2024-03-15 | 31,600.00 | 31,700.00 | 28,250.00 | 28,600.00 | 28,600.00 | 804,907 |
| 2024-03-14 | 31,350.00 | 31,550.00 | 30,150.00 | 31,100.00 | 31,100.00 | 832,601 |
| 2024-03-13 | 27,700.00 | 32,000.00 | 27,450.00 | 32,000.00 | 32,000.00 | 2,532,785 |
| 2024-03-12 | 28,000.00 | 28,000.00 | 26,900.00 | 27,150.00 | 27,150.00 | 249,570 |
| 2024-03-11 | 27,150.00 | 28,000.00 | 26,750.00 | 27,700.00 | 27,700.00 | 267,981 |
| 2024-03-08 | 29,350.00 | 29,500.00 | 27,550.00 | 27,550.00 | 27,550.00 | 460,982 |
| 2024-03-07 | 29,450.00 | 29,950.00 | 28,400.00 | 28,950.00 | 28,950.00 | 428,250 |
| 2024-03-06 | 28,350.00 | 30,350.00 | 27,800.00 | 28,750.00 | 28,750.00 | 747,555 |
| 2024-03-05 | 28,900.00 | 30,950.00 | 27,950.00 | 28,100.00 | 28,100.00 | 843,709 |
| 2024-03-04 | 28,950.00 | 29,450.00 | 27,800.00 | 28,750.00 | 28,750.00 | 418,605 |
| 2024-02-29 | 28,000.00 | 29,450.00 | 27,400.00 | 28,800.00 | 28,800.00 | 667,067 |
| 2024-02-28 | 29,500.00 | 29,850.00 | 27,950.00 | 28,200.00 | 28,200.00 | 546,753 |
| 2024-02-27 | 30,350.00 | 30,500.00 | 29,050.00 | 29,700.00 | 29,700.00 | 496,541 |
| 2024-02-26 | 30,500.00 | 31,350.00 | 29,800.00 | 30,700.00 | 30,700.00 | 317,731 |
| 2024-02-23 | 32,600.00 | 32,800.00 | 30,500.00 | 30,700.00 | 30,700.00 | 535,613 |
| 2024-02-22 | 31,500.00 | 32,450.00 | 30,450.00 | 32,200.00 | 32,200.00 | 816,997 |
| 2024-02-21 | 31,100.00 | 31,450.00 | 29,900.00 | 30,500.00 | 30,500.00 | 848,243 |
| 2024-02-20 | 32,100.00 | 33,050.00 | 31,300.00 | 32,100.00 | 32,100.00 | 903,297 |
| 2024-02-19 | 34,300.00 | 36,600.00 | 33,400.00 | 33,800.00 | 33,800.00 | 1,988,001 |
| 2024-02-16 | 33,800.00 | 34,700.00 | 31,250.00 | 33,950.00 | 33,950.00 | 1,403,245 |
| 2024-02-15 | 35,100.00 | 36,300.00 | 33,150.00 | 33,700.00 | 33,700.00 | 1,699,913 |
| 2024-02-14 | 31,500.00 | 35,400.00 | 31,200.00 | 33,800.00 | 33,800.00 | 2,873,550 |
| 2024-02-13 | 32,050.00 | 34,550.00 | 31,200.00 | 32,100.00 | 32,100.00 | 2,702,009 |
| 2024-02-08 | 31,200.00 | 32,600.00 | 30,000.00 | 31,600.00 | 31,600.00 | 1,763,506 |
| 2024-02-07 | 29,600.00 | 31,950.00 | 29,350.00 | 30,800.00 | 30,800.00 | 1,227,812 |
| 2024-02-06 | 31,150.00 | 31,600.00 | 26,800.00 | 30,100.00 | 30,100.00 | 2,808,648 |
| 2024-02-05 | 30,700.00 | 32,600.00 | 30,350.00 | 30,750.00 | 30,750.00 | 1,581,065 |
| 2024-02-02 | 32,150.00 | 33,800.00 | 29,450.00 | 30,750.00 | 30,750.00 | 3,474,489 |
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.