ESTsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 31,400.00 | 32,750.00 | 28,950.00 | 31,100.00 | 31,100.00 | 3,841,764 |
| 2024-01-31 | 41,700.00 | 45,700.00 | 32,550.00 | 32,900.00 | 32,900.00 | 5,914,225 |
| 2024-01-30 | 41,400.00 | 44,450.00 | 35,650.00 | 44,450.00 | 44,450.00 | 2,677,936 |
| 2024-01-29 | 46,100.00 | 49,800.00 | 36,500.00 | 41,300.00 | 41,300.00 | 3,100,218 |
| 2024-01-26 | 41,650.00 | 48,000.00 | 40,100.00 | 47,200.00 | 47,200.00 | 3,298,521 |
| 2024-01-25 | 39,850.00 | 44,500.00 | 38,450.00 | 40,850.00 | 40,850.00 | 2,419,608 |
| 2024-01-24 | 40,900.00 | 41,500.00 | 36,450.00 | 40,800.00 | 40,800.00 | 2,553,323 |
| 2024-01-23 | 43,000.00 | 46,000.00 | 37,050.00 | 39,100.00 | 39,100.00 | 5,629,990 |
| 2024-01-19 | 31,300.00 | 39,100.00 | 30,300.00 | 39,100.00 | 39,100.00 | 4,092,225 |
| 2024-01-18 | 24,750.00 | 31,900.00 | 24,300.00 | 30,100.00 | 30,100.00 | 5,224,989 |
| 2024-01-17 | 25,900.00 | 27,600.00 | 24,650.00 | 25,550.00 | 25,550.00 | 1,379,193 |
| 2024-01-16 | 26,000.00 | 26,650.00 | 23,800.00 | 25,600.00 | 25,600.00 | 1,061,074 |
| 2024-01-15 | 24,150.00 | 27,000.00 | 23,400.00 | 25,550.00 | 25,550.00 | 2,829,312 |
| 2024-01-12 | 23,300.00 | 24,000.00 | 22,250.00 | 22,700.00 | 22,700.00 | 714,999 |
| 2024-01-11 | 25,250.00 | 25,850.00 | 23,250.00 | 23,800.00 | 23,800.00 | 914,740 |
| 2024-01-10 | 24,950.00 | 25,650.00 | 23,050.00 | 25,650.00 | 25,650.00 | 1,724,726 |
| 2024-01-09 | 24,500.00 | 26,700.00 | 23,450.00 | 25,750.00 | 25,750.00 | 4,994,134 |
| 2024-01-08 | 23,000.00 | 25,650.00 | 22,100.00 | 25,650.00 | 25,650.00 | 6,325,051 |
| 2024-01-05 | 15,230.00 | 19,740.00 | 15,230.00 | 19,740.00 | 19,740.00 | 4,814,096 |
| 2024-01-04 | 15,490.00 | 15,590.00 | 14,910.00 | 15,190.00 | 15,190.00 | 122,364 |
| 2024-01-03 | 15,250.00 | 15,740.00 | 15,210.00 | 15,510.00 | 15,510.00 | 140,584 |
| 2024-01-02 | 15,030.00 | 15,800.00 | 14,910.00 | 15,610.00 | 15,610.00 | 343,657 |
| 2023-12-28 | 14,900.00 | 14,910.00 | 14,500.00 | 14,780.00 | 14,780.00 | 88,378 |
| 2023-12-27 | 14,480.00 | 14,950.00 | 14,400.00 | 14,720.00 | 14,720.00 | 162,134 |
| 2023-12-26 | 14,200.00 | 14,850.00 | 14,080.00 | 14,600.00 | 14,600.00 | 204,373 |
| 2023-12-22 | 14,000.00 | 14,540.00 | 14,000.00 | 14,200.00 | 14,200.00 | 189,618 |
| 2023-12-21 | 13,780.00 | 14,100.00 | 13,690.00 | 13,920.00 | 13,920.00 | 57,883 |
| 2023-12-20 | 13,990.00 | 14,240.00 | 13,760.00 | 13,840.00 | 13,840.00 | 80,815 |
| 2023-12-19 | 14,040.00 | 14,120.00 | 13,750.00 | 13,800.00 | 13,800.00 | 66,191 |
| 2023-12-18 | 14,030.00 | 14,260.00 | 14,020.00 | 14,070.00 | 14,070.00 | 82,557 |
| 2023-12-15 | 14,150.00 | 14,210.00 | 13,880.00 | 13,980.00 | 13,980.00 | 83,443 |
| 2023-12-14 | 14,080.00 | 14,350.00 | 13,860.00 | 14,080.00 | 14,080.00 | 141,707 |
| 2023-12-13 | 13,500.00 | 14,170.00 | 13,300.00 | 14,040.00 | 14,040.00 | 230,527 |
| 2023-12-12 | 13,210.00 | 13,610.00 | 13,100.00 | 13,480.00 | 13,480.00 | 81,592 |
| 2023-12-11 | 13,300.00 | 13,400.00 | 13,220.00 | 13,300.00 | 13,300.00 | 37,852 |
| 2023-12-08 | 13,600.00 | 13,650.00 | 13,280.00 | 13,320.00 | 13,320.00 | 63,230 |
| 2023-12-07 | 13,260.00 | 13,540.00 | 13,220.00 | 13,330.00 | 13,330.00 | 44,843 |
| 2023-12-06 | 13,200.00 | 13,420.00 | 12,940.00 | 13,420.00 | 13,420.00 | 68,962 |
| 2023-12-05 | 13,670.00 | 13,700.00 | 13,100.00 | 13,130.00 | 13,130.00 | 128,737 |
| 2023-12-04 | 14,190.00 | 14,200.00 | 13,700.00 | 13,760.00 | 13,760.00 | 122,559 |
| 2023-12-01 | 14,000.00 | 14,320.00 | 13,870.00 | 14,140.00 | 14,140.00 | 97,074 |
| 2023-11-30 | 14,000.00 | 14,250.00 | 13,870.00 | 14,100.00 | 14,100.00 | 117,698 |
| 2023-11-29 | 13,800.00 | 14,360.00 | 13,700.00 | 14,100.00 | 14,100.00 | 164,672 |
| 2023-11-28 | 13,790.00 | 13,950.00 | 13,650.00 | 13,790.00 | 13,790.00 | 93,813 |
| 2023-11-27 | 14,390.00 | 14,390.00 | 13,730.00 | 13,730.00 | 13,730.00 | 165,051 |
| 2023-11-24 | 14,200.00 | 14,450.00 | 14,130.00 | 14,210.00 | 14,210.00 | 129,964 |
| 2023-11-23 | 14,300.00 | 14,830.00 | 14,230.00 | 14,230.00 | 14,230.00 | 349,697 |
| 2023-11-22 | 14,400.00 | 14,450.00 | 14,130.00 | 14,230.00 | 14,230.00 | 293,563 |
| 2023-11-21 | 16,090.00 | 16,600.00 | 14,610.00 | 14,740.00 | 14,740.00 | 2,903,984 |
| 2023-11-20 | 13,510.00 | 14,240.00 | 13,480.00 | 13,930.00 | 13,930.00 | 187,145 |
| 2023-11-17 | 14,220.00 | 14,270.00 | 13,370.00 | 13,510.00 | 13,510.00 | 132,208 |
| 2023-11-16 | 14,180.00 | 14,300.00 | 13,870.00 | 13,980.00 | 13,980.00 | 73,022 |
| 2023-11-15 | 14,250.00 | 14,450.00 | 13,880.00 | 14,050.00 | 14,050.00 | 104,353 |
| 2023-11-14 | 13,400.00 | 13,930.00 | 13,400.00 | 13,750.00 | 13,750.00 | 51,132 |
| 2023-11-13 | 13,700.00 | 13,890.00 | 13,360.00 | 13,400.00 | 13,400.00 | 85,663 |
| 2023-11-10 | 14,400.00 | 14,480.00 | 12,960.00 | 13,270.00 | 13,270.00 | 200,109 |
| 2023-11-09 | 14,220.00 | 14,700.00 | 14,150.00 | 14,560.00 | 14,560.00 | 127,604 |
| 2023-11-08 | 14,580.00 | 14,800.00 | 14,160.00 | 14,180.00 | 14,180.00 | 94,081 |
| 2023-11-07 | 14,480.00 | 15,000.00 | 14,270.00 | 14,500.00 | 14,500.00 | 123,071 |
| 2023-11-06 | 14,470.00 | 14,650.00 | 14,000.00 | 14,590.00 | 14,590.00 | 125,189 |
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.