ESTsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 14,190.00 | 14,460.00 | 13,810.00 | 14,300.00 | 14,300.00 | 150,508 |
| 2023-11-02 | 13,300.00 | 14,180.00 | 13,300.00 | 13,930.00 | 13,930.00 | 156,000 |
| 2023-11-01 | 13,450.00 | 13,530.00 | 13,140.00 | 13,150.00 | 13,150.00 | 39,701 |
| 2023-10-31 | 13,800.00 | 13,980.00 | 13,170.00 | 13,190.00 | 13,190.00 | 101,074 |
| 2023-10-30 | 13,370.00 | 13,640.00 | 13,300.00 | 13,520.00 | 13,520.00 | 68,658 |
| 2023-10-27 | 13,210.00 | 13,430.00 | 13,000.00 | 13,240.00 | 13,240.00 | 72,019 |
| 2023-10-26 | 12,880.00 | 13,220.00 | 12,520.00 | 13,200.00 | 13,200.00 | 102,047 |
| 2023-10-25 | 13,830.00 | 14,170.00 | 13,070.00 | 13,170.00 | 13,170.00 | 291,542 |
| 2023-10-24 | 12,430.00 | 13,120.00 | 12,050.00 | 13,070.00 | 13,070.00 | 179,659 |
| 2023-10-23 | 12,040.00 | 12,600.00 | 12,040.00 | 12,260.00 | 12,260.00 | 90,222 |
| 2023-10-20 | 12,470.00 | 12,620.00 | 12,100.00 | 12,210.00 | 12,210.00 | 140,805 |
| 2023-10-19 | 13,290.00 | 13,670.00 | 12,620.00 | 12,620.00 | 12,620.00 | 263,312 |
| 2023-10-18 | 13,550.00 | 14,480.00 | 13,270.00 | 13,510.00 | 13,510.00 | 309,258 |
| 2023-10-17 | 13,700.00 | 13,900.00 | 13,650.00 | 13,690.00 | 13,690.00 | 72,631 |
| 2023-10-16 | 14,040.00 | 14,100.00 | 13,400.00 | 13,610.00 | 13,610.00 | 176,271 |
| 2023-10-13 | 14,630.00 | 15,000.00 | 14,050.00 | 14,190.00 | 14,190.00 | 197,046 |
| 2023-10-12 | 14,580.00 | 14,840.00 | 14,580.00 | 14,610.00 | 14,610.00 | 109,097 |
| 2023-10-11 | 15,430.00 | 15,450.00 | 14,560.00 | 14,680.00 | 14,680.00 | 328,866 |
| 2023-10-10 | 15,700.00 | 15,860.00 | 15,150.00 | 15,220.00 | 15,220.00 | 153,610 |
| 2023-10-06 | 15,200.00 | 15,900.00 | 15,200.00 | 15,780.00 | 15,780.00 | 129,021 |
| 2023-10-05 | 16,370.00 | 16,450.00 | 15,300.00 | 15,450.00 | 15,450.00 | 301,739 |
| 2023-10-04 | 16,440.00 | 16,760.00 | 16,150.00 | 16,190.00 | 16,190.00 | 208,024 |
| 2023-09-27 | 15,940.00 | 16,990.00 | 15,830.00 | 16,700.00 | 16,700.00 | 312,346 |
| 2023-09-26 | 16,510.00 | 17,400.00 | 16,030.00 | 16,220.00 | 16,220.00 | 1,153,392 |
| 2023-09-25 | 15,590.00 | 16,680.00 | 15,510.00 | 16,510.00 | 16,510.00 | 422,282 |
| 2023-09-22 | 15,400.00 | 16,900.00 | 15,230.00 | 15,610.00 | 15,610.00 | 819,419 |
| 2023-09-21 | 15,130.00 | 15,910.00 | 15,130.00 | 15,710.00 | 15,710.00 | 163,743 |
| 2023-09-20 | 15,150.00 | 15,520.00 | 15,150.00 | 15,410.00 | 15,410.00 | 94,670 |
| 2023-09-19 | 15,540.00 | 15,940.00 | 15,280.00 | 15,280.00 | 15,280.00 | 189,911 |
| 2023-09-18 | 16,050.00 | 16,120.00 | 15,300.00 | 15,530.00 | 15,530.00 | 357,489 |
| 2023-09-15 | 16,230.00 | 18,320.00 | 16,130.00 | 16,230.00 | 16,230.00 | 2,355,232 |
| 2023-09-14 | 16,050.00 | 16,580.00 | 16,020.00 | 16,230.00 | 16,230.00 | 210,852 |
| 2023-09-13 | 16,800.00 | 16,970.00 | 15,930.00 | 15,930.00 | 15,930.00 | 494,970 |
| 2023-09-12 | 18,320.00 | 18,380.00 | 16,850.00 | 17,030.00 | 17,030.00 | 1,239,943 |
| 2023-09-11 | 16,710.00 | 19,620.00 | 16,500.00 | 19,620.00 | 19,620.00 | 3,783,415 |
| 2023-09-08 | 16,530.00 | 16,750.00 | 16,220.00 | 16,520.00 | 16,520.00 | 152,281 |
| 2023-09-07 | 17,430.00 | 17,450.00 | 16,200.00 | 16,510.00 | 16,510.00 | 467,466 |
| 2023-09-06 | 16,980.00 | 17,720.00 | 16,620.00 | 17,430.00 | 17,430.00 | 612,000 |
| 2023-09-05 | 16,670.00 | 16,790.00 | 16,330.00 | 16,750.00 | 16,750.00 | 128,146 |
| 2023-09-04 | 16,390.00 | 17,100.00 | 16,250.00 | 16,670.00 | 16,670.00 | 268,538 |
| 2023-09-01 | 17,100.00 | 17,530.00 | 16,400.00 | 16,440.00 | 16,440.00 | 404,803 |
| 2023-08-31 | 16,930.00 | 17,130.00 | 16,560.00 | 16,850.00 | 16,850.00 | 322,369 |
| 2023-08-30 | 16,080.00 | 17,070.00 | 15,900.00 | 16,930.00 | 16,930.00 | 1,149,622 |
| 2023-08-29 | 16,240.00 | 16,980.00 | 14,800.00 | 15,920.00 | 15,920.00 | 1,224,170 |
| 2023-08-28 | 15,640.00 | 15,890.00 | 15,000.00 | 15,460.00 | 15,460.00 | 114,903 |
| 2023-08-25 | 15,830.00 | 16,300.00 | 15,500.00 | 15,580.00 | 15,580.00 | 231,347 |
| 2023-08-24 | 16,200.00 | 16,750.00 | 15,850.00 | 16,350.00 | 16,350.00 | 305,486 |
| 2023-08-23 | 15,810.00 | 16,300.00 | 15,600.00 | 15,730.00 | 15,730.00 | 140,072 |
| 2023-08-22 | 16,000.00 | 16,350.00 | 15,650.00 | 16,070.00 | 16,070.00 | 209,296 |
| 2023-08-21 | 15,090.00 | 16,050.00 | 15,080.00 | 15,790.00 | 15,790.00 | 221,956 |
| 2023-08-18 | 15,400.00 | 15,630.00 | 15,070.00 | 15,080.00 | 15,080.00 | 203,322 |
| 2023-08-17 | 15,830.00 | 16,100.00 | 15,240.00 | 15,530.00 | 15,530.00 | 332,051 |
| 2023-08-16 | 17,170.00 | 17,540.00 | 15,980.00 | 15,980.00 | 15,980.00 | 482,243 |
| 2023-08-14 | 17,770.00 | 18,120.00 | 17,050.00 | 17,050.00 | 17,050.00 | 518,530 |
| 2023-08-11 | 17,150.00 | 18,830.00 | 16,960.00 | 17,770.00 | 17,770.00 | 1,524,148 |
| 2023-08-10 | 16,950.00 | 17,430.00 | 16,460.00 | 17,150.00 | 17,150.00 | 480,276 |
| 2023-08-09 | 17,140.00 | 17,650.00 | 16,850.00 | 17,150.00 | 17,150.00 | 414,236 |
| 2023-08-08 | 17,890.00 | 19,300.00 | 16,820.00 | 17,310.00 | 17,310.00 | 2,266,088 |
| 2023-08-07 | 17,500.00 | 18,620.00 | 17,000.00 | 17,240.00 | 17,240.00 | 1,875,281 |
| 2023-08-04 | 17,470.00 | 18,120.00 | 16,750.00 | 17,240.00 | 17,240.00 | 1,073,807 |
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.