ESTsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 12,810.00 | 13,730.00 | 12,500.00 | 12,910.00 | 12,910.00 | 840,632 |
| 2023-02-08 | 13,240.00 | 13,430.00 | 12,780.00 | 13,060.00 | 13,060.00 | 850,812 |
| 2023-02-07 | 12,050.00 | 13,150.00 | 12,050.00 | 12,900.00 | 12,900.00 | 990,407 |
| 2023-02-06 | 12,730.00 | 12,740.00 | 12,010.00 | 12,200.00 | 12,200.00 | 394,663 |
| 2023-02-03 | 12,050.00 | 12,770.00 | 11,900.00 | 12,630.00 | 12,630.00 | 891,713 |
| 2023-02-02 | 11,730.00 | 12,360.00 | 11,700.00 | 11,990.00 | 11,990.00 | 418,293 |
| 2023-02-01 | 12,290.00 | 12,400.00 | 11,580.00 | 11,720.00 | 11,720.00 | 496,258 |
| 2023-01-31 | 12,100.00 | 12,750.00 | 11,700.00 | 12,140.00 | 12,140.00 | 746,944 |
| 2023-01-30 | 12,420.00 | 12,490.00 | 11,840.00 | 12,390.00 | 12,390.00 | 1,010,820 |
| 2023-01-27 | 11,200.00 | 13,610.00 | 10,760.00 | 12,240.00 | 12,240.00 | 4,337,706 |
| 2023-01-26 | 11,930.00 | 12,230.00 | 10,870.00 | 11,160.00 | 11,160.00 | 501,443 |
| 2023-01-25 | 11,740.00 | 12,350.00 | 11,530.00 | 11,930.00 | 11,930.00 | 645,003 |
| 2023-01-20 | 11,300.00 | 11,750.00 | 11,150.00 | 11,550.00 | 11,550.00 | 305,185 |
| 2023-01-19 | 11,500.00 | 11,850.00 | 11,200.00 | 11,300.00 | 11,300.00 | 461,453 |
| 2023-01-18 | 11,100.00 | 11,700.00 | 10,950.00 | 11,400.00 | 11,400.00 | 917,603 |
| 2023-01-17 | 10,400.00 | 11,200.00 | 10,300.00 | 10,450.00 | 10,450.00 | 865,143 |
| 2023-01-16 | 9,440.00 | 10,650.00 | 9,290.00 | 10,350.00 | 10,350.00 | 1,287,755 |
| 2023-01-13 | 9,150.00 | 9,410.00 | 9,080.00 | 9,380.00 | 9,380.00 | 235,156 |
| 2023-01-12 | 9,210.00 | 9,210.00 | 8,930.00 | 8,930.00 | 8,930.00 | 83,041 |
| 2023-01-11 | 9,000.00 | 9,210.00 | 8,960.00 | 9,060.00 | 9,060.00 | 107,821 |
| 2023-01-10 | 8,560.00 | 9,010.00 | 8,480.00 | 8,920.00 | 8,920.00 | 236,045 |
| 2023-01-09 | 8,920.00 | 9,000.00 | 8,480.00 | 8,480.00 | 8,480.00 | 298,285 |
| 2023-01-06 | 8,720.00 | 8,880.00 | 8,510.00 | 8,820.00 | 8,820.00 | 204,708 |
| 2023-01-05 | 8,900.00 | 9,120.00 | 8,620.00 | 8,720.00 | 8,720.00 | 64,049 |
| 2023-01-04 | 8,720.00 | 9,000.00 | 8,680.00 | 8,790.00 | 8,790.00 | 38,859 |
| 2023-01-03 | 8,600.00 | 9,090.00 | 8,500.00 | 8,710.00 | 8,710.00 | 40,475 |
| 2023-01-02 | 8,800.00 | 9,580.00 | 8,710.00 | 8,710.00 | 8,710.00 | 21,672 |
| 2022-12-29 | 8,990.00 | 9,010.00 | 8,730.00 | 8,800.00 | 8,800.00 | 30,278 |
| 2022-12-28 | 9,010.00 | 9,050.00 | 8,920.00 | 8,990.00 | 8,990.00 | 7,023 |
| 2022-12-27 | 9,010.00 | 9,130.00 | 8,950.00 | 9,010.00 | 9,010.00 | 13,079 |
| 2022-12-26 | 9,160.00 | 9,160.00 | 8,930.00 | 9,090.00 | 9,090.00 | 18,554 |
| 2022-12-23 | 9,260.00 | 9,260.00 | 9,000.00 | 9,110.00 | 9,110.00 | 21,004 |
| 2022-12-22 | 9,450.00 | 9,600.00 | 9,310.00 | 9,330.00 | 9,330.00 | 37,990 |
| 2022-12-21 | 9,420.00 | 9,420.00 | 9,250.00 | 9,330.00 | 9,330.00 | 12,306 |
| 2022-12-20 | 9,650.00 | 9,770.00 | 9,250.00 | 9,440.00 | 9,440.00 | 39,670 |
| 2022-12-19 | 9,480.00 | 9,950.00 | 9,480.00 | 9,640.00 | 9,640.00 | 73,800 |
| 2022-12-16 | 9,430.00 | 9,560.00 | 9,340.00 | 9,480.00 | 9,480.00 | 7,244 |
| 2022-12-15 | 9,690.00 | 9,690.00 | 9,560.00 | 9,610.00 | 9,610.00 | 5,953 |
| 2022-12-14 | 9,400.00 | 9,720.00 | 9,370.00 | 9,700.00 | 9,700.00 | 25,093 |
| 2022-12-13 | 9,370.00 | 9,400.00 | 9,240.00 | 9,380.00 | 9,380.00 | 8,814 |
| 2022-12-12 | 9,390.00 | 9,470.00 | 9,230.00 | 9,370.00 | 9,370.00 | 9,788 |
| 2022-12-09 | 9,360.00 | 9,520.00 | 9,250.00 | 9,430.00 | 9,430.00 | 20,665 |
| 2022-12-08 | 9,630.00 | 9,630.00 | 9,290.00 | 9,360.00 | 9,360.00 | 26,295 |
| 2022-12-07 | 9,700.00 | 9,700.00 | 9,440.00 | 9,520.00 | 9,520.00 | 35,178 |
| 2022-12-06 | 10,150.00 | 10,250.00 | 9,770.00 | 9,770.00 | 9,770.00 | 39,309 |
| 2022-12-05 | 10,200.00 | 10,500.00 | 10,100.00 | 10,150.00 | 10,150.00 | 66,897 |
| 2022-12-02 | 9,830.00 | 10,400.00 | 9,790.00 | 10,150.00 | 10,150.00 | 94,862 |
| 2022-12-01 | 9,900.00 | 9,990.00 | 9,750.00 | 9,830.00 | 9,830.00 | 20,984 |
| 2022-11-30 | 9,690.00 | 9,710.00 | 9,600.00 | 9,710.00 | 9,710.00 | 9,514 |
| 2022-11-29 | 9,670.00 | 9,710.00 | 9,600.00 | 9,690.00 | 9,690.00 | 6,168 |
| 2022-11-28 | 9,870.00 | 9,870.00 | 9,590.00 | 9,680.00 | 9,680.00 | 26,170 |
| 2022-11-25 | 9,980.00 | 10,100.00 | 9,870.00 | 9,870.00 | 9,870.00 | 22,922 |
| 2022-11-24 | 9,870.00 | 10,150.00 | 9,810.00 | 10,050.00 | 10,050.00 | 48,398 |
| 2022-11-23 | 9,700.00 | 9,900.00 | 9,660.00 | 9,860.00 | 9,860.00 | 28,951 |
| 2022-11-22 | 9,720.00 | 9,760.00 | 9,610.00 | 9,750.00 | 9,750.00 | 15,767 |
| 2022-11-21 | 9,880.00 | 9,910.00 | 9,650.00 | 9,770.00 | 9,770.00 | 18,986 |
| 2022-11-18 | 9,670.00 | 9,970.00 | 9,670.00 | 9,800.00 | 9,800.00 | 46,814 |
| 2022-11-17 | 9,570.00 | 9,760.00 | 9,430.00 | 9,750.00 | 9,750.00 | 26,187 |
| 2022-11-16 | 9,680.00 | 9,680.00 | 9,470.00 | 9,560.00 | 9,560.00 | 33,542 |
| 2022-11-15 | 9,750.00 | 9,790.00 | 9,600.00 | 9,720.00 | 9,720.00 | 30,032 |
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.