ESTsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 16,520.00 | 19,810.00 | 16,100.00 | 17,950.00 | 17,950.00 | 6,035,065 |
| 2023-08-02 | 17,190.00 | 17,280.00 | 15,500.00 | 16,600.00 | 16,600.00 | 919,995 |
| 2023-08-01 | 13,840.00 | 17,430.00 | 13,840.00 | 17,370.00 | 17,370.00 | 4,041,066 |
| 2023-07-31 | 13,070.00 | 14,080.00 | 12,950.00 | 13,780.00 | 13,780.00 | 229,240 |
| 2023-07-28 | 12,110.00 | 13,140.00 | 12,110.00 | 13,000.00 | 13,000.00 | 203,876 |
| 2023-07-27 | 11,930.00 | 12,630.00 | 11,930.00 | 12,330.00 | 12,330.00 | 155,301 |
| 2023-07-26 | 13,010.00 | 13,200.00 | 12,060.00 | 12,160.00 | 12,160.00 | 413,051 |
| 2023-07-25 | 13,630.00 | 13,740.00 | 13,250.00 | 13,330.00 | 13,330.00 | 174,189 |
| 2023-07-24 | 14,360.00 | 14,600.00 | 13,230.00 | 13,600.00 | 13,600.00 | 313,132 |
| 2023-07-21 | 14,250.00 | 15,070.00 | 14,200.00 | 14,320.00 | 14,320.00 | 514,789 |
| 2023-07-20 | 15,100.00 | 15,500.00 | 14,130.00 | 14,270.00 | 14,270.00 | 468,603 |
| 2023-07-19 | 15,160.00 | 15,970.00 | 14,200.00 | 15,250.00 | 15,250.00 | 2,350,607 |
| 2023-07-18 | 13,850.00 | 13,850.00 | 13,110.00 | 13,410.00 | 13,410.00 | 143,203 |
| 2023-07-17 | 13,010.00 | 14,070.00 | 13,010.00 | 13,780.00 | 13,780.00 | 356,990 |
| 2023-07-14 | 13,410.00 | 13,670.00 | 12,970.00 | 12,970.00 | 12,970.00 | 150,370 |
| 2023-07-13 | 13,330.00 | 13,650.00 | 13,270.00 | 13,400.00 | 13,400.00 | 173,784 |
| 2023-07-12 | 13,350.00 | 13,350.00 | 12,900.00 | 13,160.00 | 13,160.00 | 96,039 |
| 2023-07-11 | 13,000.00 | 13,330.00 | 13,000.00 | 13,200.00 | 13,200.00 | 89,214 |
| 2023-07-10 | 12,950.00 | 13,350.00 | 12,920.00 | 13,000.00 | 13,000.00 | 150,461 |
| 2023-07-07 | 13,270.00 | 13,500.00 | 12,940.00 | 12,970.00 | 12,970.00 | 116,175 |
| 2023-07-06 | 13,720.00 | 13,770.00 | 13,100.00 | 13,160.00 | 13,160.00 | 224,203 |
| 2023-07-05 | 13,850.00 | 14,200.00 | 13,590.00 | 13,690.00 | 13,690.00 | 207,284 |
| 2023-07-04 | 14,040.00 | 14,220.00 | 13,760.00 | 13,760.00 | 13,760.00 | 178,362 |
| 2023-07-03 | 13,950.00 | 14,340.00 | 13,780.00 | 14,000.00 | 14,000.00 | 173,336 |
| 2023-06-30 | 14,500.00 | 14,880.00 | 13,960.00 | 14,040.00 | 14,040.00 | 366,452 |
| 2023-06-29 | 15,250.00 | 15,790.00 | 14,270.00 | 14,430.00 | 14,430.00 | 510,380 |
| 2023-06-28 | 16,600.00 | 16,600.00 | 15,400.00 | 15,400.00 | 15,400.00 | 496,887 |
| 2023-06-27 | 15,530.00 | 16,100.00 | 15,210.00 | 16,010.00 | 16,010.00 | 336,470 |
| 2023-06-26 | 15,450.00 | 15,990.00 | 15,280.00 | 15,540.00 | 15,540.00 | 259,534 |
| 2023-06-23 | 15,200.00 | 16,070.00 | 15,200.00 | 15,720.00 | 15,720.00 | 304,722 |
| 2023-06-22 | 15,340.00 | 15,880.00 | 15,120.00 | 15,150.00 | 15,150.00 | 216,109 |
| 2023-06-21 | 15,360.00 | 15,560.00 | 15,090.00 | 15,440.00 | 15,440.00 | 264,649 |
| 2023-06-20 | 16,070.00 | 16,170.00 | 15,140.00 | 15,410.00 | 15,410.00 | 431,347 |
| 2023-06-19 | 16,600.00 | 16,720.00 | 16,000.00 | 16,000.00 | 16,000.00 | 418,634 |
| 2023-06-16 | 17,120.00 | 18,240.00 | 16,530.00 | 16,810.00 | 16,810.00 | 2,862,081 |
| 2023-06-15 | 16,290.00 | 16,550.00 | 16,030.00 | 16,050.00 | 16,050.00 | 315,927 |
| 2023-06-14 | 16,890.00 | 17,340.00 | 16,170.00 | 16,290.00 | 16,290.00 | 659,699 |
| 2023-06-13 | 16,450.00 | 17,200.00 | 16,380.00 | 16,850.00 | 16,850.00 | 850,042 |
| 2023-06-12 | 16,650.00 | 16,940.00 | 16,400.00 | 16,400.00 | 16,400.00 | 584,452 |
| 2023-06-09 | 17,520.00 | 17,630.00 | 16,830.00 | 16,830.00 | 16,830.00 | 1,251,128 |
| 2023-06-08 | 18,030.00 | 18,300.00 | 17,000.00 | 17,440.00 | 17,440.00 | 1,724,668 |
| 2023-06-07 | 16,090.00 | 20,000.00 | 15,990.00 | 18,600.00 | 18,600.00 | 10,497,300 |
| 2023-06-05 | 15,210.00 | 16,490.00 | 14,840.00 | 15,960.00 | 15,960.00 | 829,988 |
| 2023-06-02 | 15,420.00 | 15,880.00 | 15,090.00 | 15,170.00 | 15,170.00 | 370,385 |
| 2023-06-01 | 15,520.00 | 15,720.00 | 15,100.00 | 15,420.00 | 15,420.00 | 352,706 |
| 2023-05-31 | 16,140.00 | 16,230.00 | 15,070.00 | 15,700.00 | 15,700.00 | 676,445 |
| 2023-05-30 | 16,120.00 | 16,910.00 | 15,850.00 | 16,280.00 | 16,280.00 | 858,580 |
| 2023-05-26 | 16,510.00 | 17,680.00 | 15,650.00 | 16,500.00 | 16,500.00 | 3,779,449 |
| 2023-05-25 | 16,210.00 | 16,850.00 | 15,680.00 | 15,760.00 | 15,760.00 | 1,793,657 |
| 2023-05-24 | 15,750.00 | 17,580.00 | 15,560.00 | 16,100.00 | 16,100.00 | 9,390,203 |
| 2023-05-23 | 12,400.00 | 15,730.00 | 11,980.00 | 14,780.00 | 14,780.00 | 11,046,260 |
| 2023-05-22 | 12,100.00 | 12,460.00 | 11,980.00 | 12,100.00 | 12,100.00 | 252,092 |
| 2023-05-19 | 11,800.00 | 12,800.00 | 11,720.00 | 11,850.00 | 11,850.00 | 452,189 |
| 2023-05-18 | 11,680.00 | 11,770.00 | 11,560.00 | 11,700.00 | 11,700.00 | 85,335 |
| 2023-05-17 | 11,130.00 | 11,550.00 | 11,070.00 | 11,500.00 | 11,500.00 | 87,495 |
| 2023-05-16 | 11,020.00 | 11,210.00 | 10,940.00 | 11,190.00 | 11,190.00 | 56,092 |
| 2023-05-15 | 11,060.00 | 11,380.00 | 10,880.00 | 11,110.00 | 11,110.00 | 105,177 |
| 2023-05-12 | 11,300.00 | 11,300.00 | 10,800.00 | 11,140.00 | 11,140.00 | 144,374 |
| 2023-05-11 | 11,300.00 | 11,670.00 | 11,130.00 | 11,330.00 | 11,330.00 | 193,413 |
| 2023-05-10 | 11,290.00 | 11,390.00 | 11,080.00 | 11,250.00 | 11,250.00 | 115,746 |
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.