ESTsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 11,320.00 | 11,540.00 | 11,060.00 | 11,450.00 | 11,450.00 | 154,705 |
| 2023-05-08 | 11,590.00 | 11,870.00 | 11,250.00 | 11,300.00 | 11,300.00 | 288,416 |
| 2023-05-04 | 12,250.00 | 12,420.00 | 11,490.00 | 11,540.00 | 11,540.00 | 459,630 |
| 2023-05-03 | 12,960.00 | 12,960.00 | 12,270.00 | 12,270.00 | 12,270.00 | 549,204 |
| 2023-05-02 | 11,450.00 | 14,620.00 | 11,210.00 | 13,200.00 | 13,200.00 | 4,592,242 |
| 2023-04-28 | 11,000.00 | 11,300.00 | 10,800.00 | 11,250.00 | 11,250.00 | 192,913 |
| 2023-04-27 | 10,960.00 | 10,970.00 | 10,270.00 | 10,900.00 | 10,900.00 | 88,649 |
| 2023-04-26 | 10,380.00 | 10,990.00 | 10,350.00 | 10,610.00 | 10,610.00 | 115,696 |
| 2023-04-25 | 10,670.00 | 10,770.00 | 10,320.00 | 10,380.00 | 10,380.00 | 50,295 |
| 2023-04-24 | 10,420.00 | 10,820.00 | 10,360.00 | 10,670.00 | 10,670.00 | 75,262 |
| 2023-04-21 | 10,600.00 | 10,800.00 | 9,950.00 | 10,520.00 | 10,520.00 | 66,778 |
| 2023-04-20 | 10,840.00 | 10,880.00 | 10,450.00 | 10,620.00 | 10,620.00 | 63,414 |
| 2023-04-19 | 10,780.00 | 10,930.00 | 10,660.00 | 10,930.00 | 10,930.00 | 76,383 |
| 2023-04-18 | 10,790.00 | 10,810.00 | 10,410.00 | 10,780.00 | 10,780.00 | 70,505 |
| 2023-04-17 | 10,660.00 | 11,050.00 | 10,660.00 | 10,730.00 | 10,730.00 | 136,618 |
| 2023-04-14 | 10,640.00 | 10,740.00 | 10,400.00 | 10,570.00 | 10,570.00 | 82,855 |
| 2023-04-13 | 10,060.00 | 10,520.00 | 10,010.00 | 10,500.00 | 10,500.00 | 113,285 |
| 2023-04-12 | 10,170.00 | 10,390.00 | 10,010.00 | 10,190.00 | 10,190.00 | 56,595 |
| 2023-04-11 | 10,100.00 | 10,250.00 | 10,020.00 | 10,240.00 | 10,240.00 | 49,553 |
| 2023-04-10 | 10,320.00 | 10,390.00 | 9,950.00 | 10,100.00 | 10,100.00 | 135,508 |
| 2023-04-07 | 10,630.00 | 10,680.00 | 10,410.00 | 10,420.00 | 10,420.00 | 62,640 |
| 2023-04-06 | 10,640.00 | 10,640.00 | 10,290.00 | 10,630.00 | 10,630.00 | 96,635 |
| 2023-04-05 | 10,770.00 | 10,810.00 | 10,580.00 | 10,620.00 | 10,620.00 | 62,653 |
| 2023-04-04 | 10,610.00 | 10,890.00 | 10,600.00 | 10,770.00 | 10,770.00 | 105,004 |
| 2023-04-03 | 10,350.00 | 10,590.00 | 10,300.00 | 10,580.00 | 10,580.00 | 74,611 |
| 2023-03-31 | 10,880.00 | 10,900.00 | 10,270.00 | 10,310.00 | 10,310.00 | 247,549 |
| 2023-03-30 | 10,950.00 | 11,030.00 | 10,790.00 | 10,870.00 | 10,870.00 | 86,261 |
| 2023-03-29 | 11,060.00 | 11,060.00 | 10,750.00 | 10,930.00 | 10,930.00 | 115,644 |
| 2023-03-28 | 10,770.00 | 11,090.00 | 10,690.00 | 11,080.00 | 11,080.00 | 149,473 |
| 2023-03-27 | 11,030.00 | 11,120.00 | 10,610.00 | 10,710.00 | 10,710.00 | 136,209 |
| 2023-03-24 | 10,770.00 | 11,050.00 | 10,730.00 | 10,940.00 | 10,940.00 | 162,100 |
| 2023-03-23 | 10,700.00 | 10,930.00 | 10,570.00 | 10,640.00 | 10,640.00 | 165,882 |
| 2023-03-22 | 10,750.00 | 10,900.00 | 10,610.00 | 10,820.00 | 10,820.00 | 171,803 |
| 2023-03-21 | 10,760.00 | 10,980.00 | 10,510.00 | 10,510.00 | 10,510.00 | 246,329 |
| 2023-03-20 | 10,750.00 | 11,050.00 | 10,560.00 | 10,750.00 | 10,750.00 | 214,292 |
| 2023-03-17 | 11,070.00 | 11,270.00 | 10,840.00 | 10,880.00 | 10,880.00 | 436,961 |
| 2023-03-16 | 11,150.00 | 11,500.00 | 10,810.00 | 10,810.00 | 10,810.00 | 727,867 |
| 2023-03-15 | 10,350.00 | 12,440.00 | 10,350.00 | 10,850.00 | 10,850.00 | 5,789,181 |
| 2023-03-14 | 10,890.00 | 10,890.00 | 10,200.00 | 10,240.00 | 10,240.00 | 101,418 |
| 2023-03-13 | 10,780.00 | 10,800.00 | 10,310.00 | 10,750.00 | 10,750.00 | 95,257 |
| 2023-03-10 | 11,200.00 | 11,200.00 | 10,660.00 | 10,810.00 | 10,810.00 | 123,133 |
| 2023-03-09 | 11,150.00 | 11,370.00 | 10,880.00 | 11,280.00 | 11,280.00 | 96,499 |
| 2023-03-08 | 11,270.00 | 11,270.00 | 10,970.00 | 11,070.00 | 11,070.00 | 94,042 |
| 2023-03-07 | 11,660.00 | 11,750.00 | 11,260.00 | 11,300.00 | 11,300.00 | 146,309 |
| 2023-03-06 | 11,780.00 | 11,950.00 | 11,370.00 | 11,770.00 | 11,770.00 | 136,390 |
| 2023-03-03 | 11,670.00 | 11,950.00 | 11,590.00 | 11,780.00 | 11,780.00 | 124,813 |
| 2023-03-02 | 12,370.00 | 12,370.00 | 11,540.00 | 11,580.00 | 11,580.00 | 306,254 |
| 2023-02-28 | 12,410.00 | 12,530.00 | 11,980.00 | 12,380.00 | 12,380.00 | 254,646 |
| 2023-02-27 | 12,460.00 | 12,740.00 | 12,250.00 | 12,330.00 | 12,330.00 | 323,321 |
| 2023-02-24 | 12,080.00 | 12,840.00 | 12,070.00 | 12,310.00 | 12,310.00 | 588,950 |
| 2023-02-23 | 11,750.00 | 12,300.00 | 11,710.00 | 11,960.00 | 11,960.00 | 370,924 |
| 2023-02-22 | 12,050.00 | 12,150.00 | 11,500.00 | 11,600.00 | 11,600.00 | 381,666 |
| 2023-02-21 | 12,700.00 | 12,710.00 | 12,210.00 | 12,400.00 | 12,400.00 | 203,559 |
| 2023-02-20 | 12,560.00 | 13,330.00 | 12,420.00 | 12,610.00 | 12,610.00 | 482,397 |
| 2023-02-17 | 12,130.00 | 13,520.00 | 12,110.00 | 12,470.00 | 12,470.00 | 815,298 |
| 2023-02-16 | 12,530.00 | 12,610.00 | 12,090.00 | 12,270.00 | 12,270.00 | 256,882 |
| 2023-02-15 | 13,180.00 | 13,530.00 | 12,350.00 | 12,360.00 | 12,360.00 | 548,552 |
| 2023-02-14 | 13,460.00 | 13,920.00 | 13,220.00 | 13,260.00 | 13,260.00 | 460,529 |
| 2023-02-13 | 13,090.00 | 15,430.00 | 13,090.00 | 13,630.00 | 13,630.00 | 3,131,543 |
| 2023-02-10 | 13,040.00 | 13,180.00 | 12,500.00 | 12,740.00 | 12,740.00 | 355,775 |
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.