ESTsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 9,760.00 | 9,790.00 | 9,660.00 | 9,770.00 | 9,770.00 | 16,977 |
| 2022-11-11 | 9,780.00 | 9,870.00 | 9,680.00 | 9,760.00 | 9,760.00 | 35,695 |
| 2022-11-10 | 9,890.00 | 9,920.00 | 9,540.00 | 9,570.00 | 9,570.00 | 66,477 |
| 2022-11-09 | 10,150.00 | 10,250.00 | 9,930.00 | 9,930.00 | 9,930.00 | 53,014 |
| 2022-11-08 | 9,920.00 | 11,350.00 | 9,830.00 | 10,100.00 | 10,100.00 | 945,021 |
| 2022-11-07 | 9,930.00 | 9,930.00 | 9,800.00 | 9,860.00 | 9,860.00 | 15,363 |
| 2022-11-04 | 9,850.00 | 9,930.00 | 9,600.00 | 9,930.00 | 9,930.00 | 28,102 |
| 2022-11-03 | 9,710.00 | 9,850.00 | 9,450.00 | 9,850.00 | 9,850.00 | 21,289 |
| 2022-11-02 | 9,770.00 | 9,780.00 | 9,600.00 | 9,780.00 | 9,780.00 | 18,533 |
| 2022-11-01 | 9,840.00 | 9,860.00 | 9,700.00 | 9,770.00 | 9,770.00 | 14,233 |
| 2022-10-31 | 9,720.00 | 9,840.00 | 9,630.00 | 9,840.00 | 9,840.00 | 15,817 |
| 2022-10-28 | 9,690.00 | 9,760.00 | 9,400.00 | 9,720.00 | 9,720.00 | 27,764 |
| 2022-10-27 | 9,600.00 | 9,670.00 | 9,500.00 | 9,630.00 | 9,630.00 | 22,084 |
| 2022-10-26 | 9,700.00 | 9,750.00 | 9,540.00 | 9,600.00 | 9,600.00 | 27,242 |
| 2022-10-25 | 9,840.00 | 9,850.00 | 9,590.00 | 9,700.00 | 9,700.00 | 42,661 |
| 2022-10-24 | 9,820.00 | 9,880.00 | 9,600.00 | 9,840.00 | 9,840.00 | 67,996 |
| 2022-10-21 | 9,650.00 | 9,800.00 | 9,580.00 | 9,800.00 | 9,800.00 | 21,968 |
| 2022-10-20 | 9,710.00 | 9,810.00 | 9,540.00 | 9,700.00 | 9,700.00 | 21,355 |
| 2022-10-19 | 9,950.00 | 10,000.00 | 9,750.00 | 9,800.00 | 9,800.00 | 32,459 |
| 2022-10-18 | 9,800.00 | 10,150.00 | 9,800.00 | 9,950.00 | 9,950.00 | 61,448 |
| 2022-10-17 | 9,620.00 | 10,550.00 | 9,540.00 | 9,760.00 | 9,760.00 | 223,072 |
| 2022-10-14 | 9,200.00 | 9,730.00 | 9,200.00 | 9,630.00 | 9,630.00 | 49,390 |
| 2022-10-13 | 9,300.00 | 9,300.00 | 8,920.00 | 9,030.00 | 9,030.00 | 34,157 |
| 2022-10-12 | 9,200.00 | 9,360.00 | 9,160.00 | 9,300.00 | 9,300.00 | 10,924 |
| 2022-10-11 | 9,680.00 | 9,680.00 | 9,150.00 | 9,300.00 | 9,300.00 | 36,696 |
| 2022-10-07 | 9,470.00 | 9,750.00 | 9,460.00 | 9,680.00 | 9,680.00 | 31,176 |
| 2022-10-06 | 9,360.00 | 9,610.00 | 9,360.00 | 9,470.00 | 9,470.00 | 17,168 |
| 2022-10-05 | 9,600.00 | 9,650.00 | 9,240.00 | 9,360.00 | 9,360.00 | 19,044 |
| 2022-10-04 | 9,130.00 | 9,580.00 | 9,100.00 | 9,580.00 | 9,580.00 | 38,881 |
| 2022-09-30 | 9,100.00 | 9,180.00 | 8,950.00 | 9,100.00 | 9,100.00 | 23,735 |
| 2022-09-29 | 9,300.00 | 9,400.00 | 9,050.00 | 9,140.00 | 9,140.00 | 38,531 |
| 2022-09-28 | 9,310.00 | 9,600.00 | 8,920.00 | 9,140.00 | 9,140.00 | 74,131 |
| 2022-09-27 | 9,280.00 | 9,410.00 | 9,050.00 | 9,400.00 | 9,400.00 | 33,150 |
| 2022-09-26 | 9,400.00 | 9,590.00 | 9,040.00 | 9,230.00 | 9,230.00 | 64,743 |
| 2022-09-23 | 9,690.00 | 9,980.00 | 9,590.00 | 9,650.00 | 9,650.00 | 79,675 |
| 2022-09-22 | 9,450.00 | 9,750.00 | 9,180.00 | 9,650.00 | 9,650.00 | 47,487 |
| 2022-09-21 | 9,320.00 | 9,790.00 | 9,280.00 | 9,600.00 | 9,600.00 | 55,584 |
| 2022-09-20 | 9,230.00 | 9,380.00 | 9,180.00 | 9,340.00 | 9,340.00 | 12,969 |
| 2022-09-19 | 9,320.00 | 9,350.00 | 9,140.00 | 9,230.00 | 9,230.00 | 15,820 |
| 2022-09-16 | 9,460.00 | 9,510.00 | 9,330.00 | 9,410.00 | 9,410.00 | 19,997 |
| 2022-09-15 | 9,300.00 | 9,590.00 | 9,260.00 | 9,530.00 | 9,530.00 | 33,715 |
| 2022-09-14 | 9,090.00 | 9,460.00 | 9,090.00 | 9,350.00 | 9,350.00 | 12,975 |
| 2022-09-13 | 9,300.00 | 9,500.00 | 9,060.00 | 9,480.00 | 9,480.00 | 43,293 |
| 2022-09-08 | 8,950.00 | 9,260.00 | 8,930.00 | 9,170.00 | 9,170.00 | 33,029 |
| 2022-09-07 | 8,960.00 | 9,020.00 | 8,850.00 | 8,900.00 | 8,900.00 | 11,996 |
| 2022-09-06 | 8,960.00 | 9,040.00 | 8,860.00 | 9,010.00 | 9,010.00 | 12,724 |
| 2022-09-05 | 8,780.00 | 9,050.00 | 8,660.00 | 8,970.00 | 8,970.00 | 24,337 |
| 2022-09-02 | 9,000.00 | 9,000.00 | 8,720.00 | 8,780.00 | 8,780.00 | 39,999 |
| 2022-09-01 | 9,290.00 | 9,290.00 | 8,860.00 | 8,880.00 | 8,880.00 | 55,765 |
| 2022-08-31 | 8,890.00 | 9,370.00 | 8,830.00 | 9,210.00 | 9,210.00 | 90,940 |
| 2022-08-30 | 9,130.00 | 9,440.00 | 9,130.00 | 9,410.00 | 9,410.00 | 22,509 |
| 2022-08-29 | 9,000.00 | 9,230.00 | 8,960.00 | 9,140.00 | 9,140.00 | 28,441 |
| 2022-08-26 | 9,330.00 | 9,460.00 | 9,290.00 | 9,320.00 | 9,320.00 | 28,926 |
| 2022-08-25 | 9,000.00 | 9,470.00 | 8,940.00 | 9,330.00 | 9,330.00 | 66,638 |
| 2022-08-24 | 8,820.00 | 8,990.00 | 8,800.00 | 8,940.00 | 8,940.00 | 27,187 |
| 2022-08-23 | 8,870.00 | 9,000.00 | 8,750.00 | 8,800.00 | 8,800.00 | 35,264 |
| 2022-08-22 | 9,300.00 | 9,300.00 | 9,010.00 | 9,010.00 | 9,010.00 | 38,013 |
| 2022-08-19 | 9,630.00 | 9,630.00 | 9,350.00 | 9,380.00 | 9,380.00 | 38,969 |
| 2022-08-18 | 9,660.00 | 9,680.00 | 9,330.00 | 9,650.00 | 9,650.00 | 16,948 |
| 2022-08-17 | 9,650.00 | 9,760.00 | 9,580.00 | 9,710.00 | 9,710.00 | 20,964 |
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.